Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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