Skip to main content
Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
19.48
+0.72 (3.84%)
At close: Jun 27, 2025, 4:00 PM
19.10
-0.38 (-1.95%)
After-hours: Jun 27, 2025, 5:08 PM EDT

Rigel Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.7119.7918.4119.4819.483.84%550,961
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
May 6, 202518.9918.9917.8918.2618.26-4.45%325,344
May 5, 202519.0119.4518.7019.1119.11-1.29%89,217
May 2, 202518.9719.5218.9019.3619.363.42%110,919
May 1, 202519.5019.5618.6418.7218.72-4.29%152,066
Apr 30, 202519.1519.6519.0019.5619.56-0.05%146,976
Apr 29, 202519.5019.8619.1119.5719.570.82%194,630
Apr 28, 202519.2519.6118.8819.4119.410.67%106,672
Apr 25, 202518.7819.4918.3519.2819.281.15%107,062
Apr 24, 202518.2419.1118.1419.0619.064.96%159,613
Apr 23, 202518.0419.0118.0418.1618.162.37%146,509
Apr 22, 202517.1617.8216.9017.7417.744.78%133,814
Apr 21, 202516.6617.5216.4316.9316.930.47%219,943
Apr 17, 202516.3917.1016.1116.8516.852.18%103,445
Apr 16, 202517.0517.1216.0516.4916.49-3.23%186,410