Skip to main content
Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
36.58
+2.06 (5.97%)
At close: Aug 13, 2025, 4:00 PM
36.80
+0.22 (0.60%)
Pre-market: Aug 14, 2025, 9:01 AM EDT

Rigel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202535.0737.6634.7036.5836.585.97%1,107,631
Aug 12, 202533.7735.1733.3034.5234.523.17%1,140,921
Aug 11, 202532.6233.8232.3533.4633.465.55%1,188,258
Aug 8, 202530.5032.4030.0031.7031.704.14%1,375,967
Aug 7, 202529.9530.4428.8830.4430.442.11%818,941
Aug 6, 202527.1830.4326.0029.8129.8122.98%2,295,167
Aug 5, 202522.8024.8521.8724.2424.246.93%1,170,134
Aug 4, 202522.2722.9621.8122.6722.673.47%421,548
Aug 1, 202520.6522.0320.2821.9121.914.04%179,261
Jul 31, 202520.9821.2920.7121.0621.060.24%173,818
Jul 30, 202520.0321.4119.9021.0121.015.58%255,866
Jul 29, 202520.0020.2219.5119.9019.90-0.45%251,347
Jul 28, 202520.2520.5219.7419.9919.99-0.89%121,521
Jul 25, 202520.5420.6520.0120.1720.17-1.27%164,015
Jul 24, 202521.0721.3820.4120.4320.43-3.04%142,937
Jul 23, 202520.2921.3620.1621.0721.075.03%209,473
Jul 22, 202519.6120.2919.4320.0620.062.40%192,192
Jul 21, 202518.9519.8518.8019.5919.594.20%201,318
Jul 18, 202518.9919.0118.6618.8018.80-0.58%133,118
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