Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
18.93
-0.67 (-3.42%)
Jul 11, 2025, 10:37 AM - Market open

Rigel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 19.01 19.61 18.66 19.60 19.60 2.94% 205,656
Jul 9, 2025 18.52 19.38 18.52 19.04 19.04 3.37% 239,257
Jul 8, 2025 18.83 18.95 18.24 18.42 18.42 -2.23% 270,517
Jul 7, 2025 18.75 19.05 18.45 18.84 18.84 -0.48% 234,110
Jul 3, 2025 18.84 19.18 18.65 18.93 18.93 1.50% 97,440
Jul 2, 2025 18.72 19.35 18.46 18.65 18.65 -0.32% 217,503
Jul 1, 2025 18.68 19.02 18.24 18.71 18.71 -0.11% 178,025
Jun 30, 2025 19.48 19.72 18.58 18.73 18.73 -3.85% 292,796
Jun 27, 2025 18.71 19.79 18.41 19.48 19.48 3.84% 551,164
Jun 26, 2025 18.79 18.84 18.20 18.76 18.76 0.70% 259,550
Jun 25, 2025 18.71 18.95 18.14 18.63 18.63 -0.37% 153,290
Jun 24, 2025 19.00 19.21 18.41 18.70 18.70 -0.77% 164,894
Jun 23, 2025 18.92 19.10 18.35 18.85 18.85 -0.45% 126,907
Jun 20, 2025 19.57 19.57 18.85 18.93 18.93 -2.22% 304,897
Jun 18, 2025 19.20 19.81 18.92 19.36 19.36 1.04% 142,463
Jun 17, 2025 20.12 20.39 19.14 19.16 19.16 -6.22% 210,882
Jun 16, 2025 20.55 21.51 20.22 20.43 20.43 -0.44% 121,267
Jun 13, 2025 20.81 21.21 20.43 20.52 20.52 -3.66% 144,831
Jun 12, 2025 21.00 21.66 20.97 21.30 21.30 0.52% 110,819
Jun 11, 2025 21.78 22.19 21.18 21.19 21.19 -1.72% 102,889
Jun 10, 2025 21.82 22.50 21.47 21.56 21.56 -1.33% 195,028
Jun 9, 2025 21.71 21.91 21.04 21.85 21.85 1.68% 216,141
Jun 6, 2025 21.23 21.86 21.18 21.49 21.49 2.48% 182,370
Jun 5, 2025 20.60 21.52 20.15 20.97 20.97 2.09% 159,881
Jun 4, 2025 20.33 20.68 20.01 20.54 20.54 0.74% 136,037
Jun 3, 2025 20.23 20.99 19.62 20.39 20.39 1.19% 229,463
Jun 2, 2025 19.31 20.24 19.02 20.15 20.15 4.95% 270,932
May 30, 2025 19.28 19.50 18.63 19.20 19.20 -1.69% 230,423
May 29, 2025 19.37 19.71 19.02 19.53 19.53 1.77% 122,824
May 28, 2025 19.61 19.80 19.11 19.19 19.19 -2.19% 146,816
May 27, 2025 19.18 19.91 18.50 19.62 19.62 3.54% 169,549
May 23, 2025 19.19 19.39 18.32 18.95 18.95 -3.95% 269,541
May 22, 2025 20.97 21.33 19.69 19.73 19.73 -5.78% 271,242
May 21, 2025 19.92 21.32 19.85 20.94 20.94 4.08% 400,714
May 20, 2025 19.68 20.14 19.53 20.12 20.12 2.13% 174,249
May 19, 2025 19.52 19.82 18.83 19.70 19.70 -0.68% 180,243
May 16, 2025 19.68 19.91 18.97 19.84 19.84 0.48% 204,943
May 15, 2025 18.40 20.12 18.13 19.74 19.74 7.99% 240,711
May 14, 2025 18.29 18.69 17.95 18.28 18.28 -0.05% 221,196
May 13, 2025 18.47 18.55 17.65 18.29 18.29 -1.72% 191,670
May 12, 2025 19.02 19.74 18.44 18.61 18.61 -0.85% 218,563
May 9, 2025 18.83 19.75 18.50 18.77 18.77 -0.69% 250,170
May 8, 2025 18.47 19.09 16.88 18.90 18.90 2.33% 326,323
May 7, 2025 22.55 25.42 18.00 18.47 18.47 1.15% 711,344
May 6, 2025 18.99 18.99 17.89 18.26 18.26 -4.45% 325,344
May 5, 2025 19.01 19.45 18.70 19.11 19.11 -1.29% 89,217
May 2, 2025 18.97 19.52 18.90 19.36 19.36 3.42% 110,919
May 1, 2025 19.50 19.56 18.64 18.72 18.72 -4.29% 152,066
Apr 30, 2025 19.15 19.65 19.00 19.56 19.56 -0.05% 146,976
Apr 29, 2025 19.50 19.86 19.11 19.57 19.57 0.82% 194,630