Skip to main content
logo
Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
18.80
-0.11 (-0.58%)
At close: Jul 18, 2025, 4:00 PM
19.48
+0.68 (3.62%)
After-hours: Jul 18, 2025, 5:05 PM EDT

Rigel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202518.9919.0118.6618.86--0.26%85,362
Jul 17, 202519.2419.4318.7718.9118.91-1.92%144,948
Jul 16, 202519.0819.4318.9019.2819.282.01%135,188
Jul 15, 202519.3419.3418.6518.9018.90-2.33%155,760
Jul 14, 202518.8119.3718.7319.3519.352.49%146,167
Jul 11, 202519.4219.4918.6318.8818.88-3.67%212,770
Jul 10, 202519.0119.6118.6619.6019.602.94%205,656
Jul 9, 202518.5219.3818.5219.0419.043.37%239,257
Jul 8, 202518.8318.9518.2418.4218.42-2.23%270,517
Jul 7, 202518.7519.0518.4518.8418.84-0.48%234,110
Jul 3, 202518.8419.1818.6518.9318.931.50%97,440
Jul 2, 202518.7219.3518.4618.6518.65-0.32%217,503
Jul 1, 202518.6819.0218.2418.7118.71-0.11%178,025
Jun 30, 202519.4819.7218.5818.7318.73-3.85%292,796
Jun 27, 202518.7119.7918.4119.4819.483.84%551,164
Jun 26, 202518.7918.8418.2018.7618.760.70%259,550
Jun 25, 202518.7118.9518.1418.6318.63-0.37%153,290
Jun 24, 202519.0019.2118.4118.7018.70-0.77%164,894
Jun 23, 202518.9219.1018.3518.8518.85-0.45%126,907
Jun 20, 202519.5719.5718.8518.9318.93-2.22%304,897
Jun 18, 202519.2019.8118.9219.3619.361.04%142,463
Jun 17, 202520.1220.3919.1419.1619.16-6.22%210,882
Jun 16, 202520.5521.5120.2220.4320.43-0.44%121,267
Jun 13, 202520.8121.2120.4320.5220.52-3.66%144,831
Jun 12, 202521.0021.6620.9721.3021.300.52%110,819
Jun 11, 202521.7822.1921.1821.1921.19-1.72%102,889
Jun 10, 202521.8222.5021.4721.5621.56-1.33%195,028
Jun 9, 202521.7121.9121.0421.8521.851.68%216,141
Jun 6, 202521.2321.8621.1821.4921.492.48%182,370
Jun 5, 202520.6021.5220.1520.9720.972.09%159,881
Jun 4, 202520.3320.6820.0120.5420.540.74%136,037
Jun 3, 202520.2320.9919.6220.3920.391.19%229,463
Jun 2, 202519.3120.2419.0220.1520.154.95%270,932
May 30, 202519.2819.5018.6319.2019.20-1.69%230,423
May 29, 202519.3719.7119.0219.5319.531.77%122,824
May 28, 202519.6119.8019.1119.1919.19-2.19%146,816
May 27, 202519.1819.9118.5019.6219.623.54%169,549
May 23, 202519.1919.3918.3218.9518.95-3.95%269,541
May 22, 202520.9721.3319.6919.7319.73-5.78%271,242
May 21, 202519.9221.3219.8520.9420.944.08%400,714
May 20, 202519.6820.1419.5320.1220.122.13%174,249
May 19, 202519.5219.8218.8319.7019.70-0.68%180,243
May 16, 202519.6819.9118.9719.8419.840.48%204,943
May 15, 202518.4020.1218.1319.7419.747.99%240,711
May 14, 202518.2918.6917.9518.2818.28-0.05%221,196
May 13, 202518.4718.5517.6518.2918.29-1.72%191,670
May 12, 202519.0219.7418.4418.6118.61-0.85%218,563
May 9, 202518.8319.7518.5018.7718.77-0.69%250,170
May 8, 202518.4719.0916.8818.9018.902.33%326,323
May 7, 202522.5525.4218.0018.4718.471.15%711,344