Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	27.98	29.64	27.91	29.44	-	2.15%	144,820
May 20, 2026	28.30	29.00	27.99	28.82	28.82	1.84%	308,810
May 19, 2026	28.56	28.96	28.00	28.30	28.30	-1.08%	386,621
May 18, 2026	29.00	29.32	27.92	28.61	28.61	-1.38%	448,084
May 15, 2026	31.92	32.89	28.63	29.01	29.01	-9.12%	500,512
May 14, 2026	32.61	32.98	31.34	31.92	31.92	-0.65%	450,657
May 13, 2026	30.22	33.01	29.66	32.13	32.13	9.40%	918,622
May 12, 2026	27.97	31.24	27.97	29.37	29.37	12.10%	1,230,839
May 11, 2026	26.00	26.50	25.45	26.20	26.20	0.61%	377,019
May 8, 2026	26.24	26.96	26.00	26.04	26.04	-0.76%	299,364
May 7, 2026	26.68	26.68	25.94	26.24	26.24	-1.61%	349,981
May 6, 2026	28.70	30.00	25.76	26.67	26.67	-5.06%	849,650
May 5, 2026	29.54	30.06	27.70	28.09	28.09	-4.91%	467,036
May 4, 2026	29.40	30.37	29.40	29.54	29.54	0.48%	253,568
May 1, 2026	29.01	29.59	28.79	29.40	29.40	1.73%	197,084
Apr 30, 2026	29.49	29.98	28.59	28.90	28.90	-1.10%	515,664
Apr 29, 2026	30.10	30.41	29.01	29.22	29.22	-4.38%	265,125
Apr 28, 2026	30.69	31.35	30.47	30.56	30.56	0.16%	309,412
Apr 27, 2026	30.24	30.90	30.20	30.51	30.51	0.73%	200,285
Apr 24, 2026	30.78	30.78	29.60	30.29	30.29	-1.40%	306,303
Apr 23, 2026	30.57	30.89	29.89	30.72	30.72	0.82%	178,640
Apr 22, 2026	32.45	32.78	30.20	30.47	30.47	-5.64%	522,696
Apr 21, 2026	32.49	32.71	32.00	32.29	32.29	-0.62%	248,455
Apr 20, 2026	32.41	33.10	32.01	32.49	32.49	0.19%	235,712
Apr 17, 2026	32.80	33.17	32.00	32.43	32.43	2.08%	418,083
Apr 16, 2026	32.28	32.28	31.25	31.77	31.77	-0.90%	413,863
Apr 15, 2026	31.56	32.24	31.56	32.06	32.06	2.13%	382,281
Apr 14, 2026	30.45	31.46	30.31	31.39	31.39	4.74%	414,113
Apr 13, 2026	29.01	30.25	28.83	29.97	29.97	2.64%	284,585
Apr 10, 2026	30.55	30.55	28.78	29.20	29.20	-4.29%	782,544
Apr 9, 2026	29.30	30.61	29.08	30.51	30.51	2.62%	368,110
Apr 8, 2026	29.52	29.91	28.45	29.73	29.73	3.48%	385,387
Apr 7, 2026	26.94	28.75	26.90	28.73	28.73	5.01%	471,740
Apr 6, 2026	27.58	27.95	27.13	27.36	27.36	-0.62%	202,941
Apr 2, 2026	26.83	27.62	26.75	27.53	27.53	0.11%	186,531
Apr 1, 2026	27.35	28.23	27.10	27.50	27.50	1.70%	246,813
Mar 31, 2026	26.27	27.17	26.27	27.04	27.04	5.13%	208,947
Mar 30, 2026	25.96	26.42	25.67	25.72	25.72	-0.35%	229,183
Mar 27, 2026	26.33	26.53	25.81	25.81	25.81	-2.12%	269,240
Mar 26, 2026	26.00	26.82	26.00	26.37	26.37	0.30%	179,068
Mar 25, 2026	26.39	26.84	26.18	26.29	26.29	0.61%	221,798
Mar 24, 2026	25.97	26.33	25.07	26.13	26.13	-1.40%	292,887
Mar 23, 2026	26.39	27.05	26.17	26.50	26.50	2.08%	243,664
Mar 20, 2026	26.02	26.47	25.52	25.96	25.96	-0.54%	463,552
Mar 19, 2026	24.95	26.20	24.95	26.10	26.10	2.59%	402,414
Mar 18, 2026	26.27	26.30	25.08	25.44	25.44	-3.56%	373,733
Mar 17, 2026	26.56	26.79	26.13	26.38	26.38	-0.64%	260,398
Mar 16, 2026	26.52	27.26	26.37	26.55	26.55	2.31%	325,021
Mar 13, 2026	26.87	27.16	25.53	25.95	25.95	-2.44%	415,910
Mar 12, 2026	27.01	27.52	26.53	26.60	26.60	-2.39%	417,717