Rigel Pharmaceuticals, Inc. - RIGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	28.32	28.16	28.16	28.94	27.91	449,109
September 30, 2025	28.64	28.33	28.33	29.21	28	661,488
September 29, 2025	28.72	28.75	28.75	29.16	28.33	529,259
September 26, 2025	28.61	28.63	28.63	29	27.9	697,435
September 25, 2025	29.77	28.7	28.7	30.08	28.63	756,525
September 24, 2025	33.5	30.28	30.28	33.89	29.59	1.08M
September 23, 2025	34.45	34.02	34.02	35.3	33.9	797,500
September 22, 2025	34.82	34.45	34.45	36.05	34.38	994,732
September 19, 2025	34.83	34.72	34.72	35.14	34.05	1.17M
September 18, 2025	34.68	35.11	35.11	35.23	33.92	758,800
September 17, 2025	35.09	34.22	34.22	35.83	33.96	447,141
September 16, 2025	37.12	34.98	34.98	37.5	34.61	405,936
September 15, 2025	38.16	37.3	37.3	38.72	36.7	743,127
September 12, 2025	37.78	37.96	37.96	38.13	37.13	379,170
September 11, 2025	36.74	37.82	37.82	37.84	36.21	655,840
September 10, 2025	36.06	36.48	36.48	37.56	35.56	637,955
September 09, 2025	40.65	35.93	35.93	41.52	35.78	976,401
September 08, 2025	41.5	40.87	40.87	42.65	40.67	841,934
September 05, 2025	40.31	41.34	41.34	41.35	39.35	466,972
September 04, 2025	40.55	40.13	40.13	40.55	38.18	584,864
September 03, 2025	38.38	39.61	39.61	39.66	37.97	803,900
September 02, 2025	38.7	38.46	38.46	40	38.04	404,200
August 29, 2025	39	38.85	38.85	39.31	37.81	846,500
August 28, 2025	39.73	39.31	39.31	41	39.05	827,757
August 27, 2025	41.4	39.73	39.73	42.08	39	661,601
August 26, 2025	41.22	41.62	41.62	41.73	40.2	771,140
August 25, 2025	42.09	40.74	40.74	42.9	40.65	885,629
August 22, 2025	42.65	41.5	41.5	43.72	41	895,701
August 21, 2025	41.36	41.99	41.99	42.8	41	1.05M
August 20, 2025	38.9	41.36	41.36	41.86	38.43	1.08M
August 19, 2025	39.36	38.94	38.94	40.98	38.53	686,539
August 18, 2025	40	40.07	40.07	41.25	39.59	1.14M
August 15, 2025	38.02	39.51	39.51	39.68	37.5	743,372
August 14, 2025	35.56	37.89	37.89	38.35	35.2	768,476
August 13, 2025	35.07	36.58	36.58	37.66	34.7	1.11M
August 12, 2025	33.77	34.52	34.52	35.17	33.3	1.14M
August 11, 2025	32.62	33.46	33.46	33.82	32.35	1.19M
August 08, 2025	30.5	31.7	31.7	32.4	30	1.38M
August 07, 2025	29.95	30.44	30.44	30.44	28.88	818,941
August 06, 2025	27.18	29.81	29.81	30.43	26	2.3M
August 05, 2025	22.8	24.24	24.24	24.85	21.87	1.17M
August 04, 2025	22.27	22.67	22.67	22.96	21.81	421,548
August 01, 2025	20.65	21.91	21.91	22.03	20.28	179,300
July 31, 2025	20.98	21.06	21.06	21.29	20.71	173,818
July 30, 2025	20.03	21.01	21.01	21.41	19.9	255,900
July 29, 2025	20.14	19.86	19.86	20.22	19.51	231,959
July 28, 2025	20.25	19.99	19.99	20.52	19.74	121,521
July 25, 2025	20.54	20.17	20.17	20.65	20.01	164,015
July 24, 2025	21.07	20.43	20.43	21.38	20.41	142,937
July 23, 2025	20.29	21.07	21.07	21.36	20.16	209,473
July 22, 2025	19.61	20.06	20.06	20.29	19.43	192,192
July 21, 2025	18.95	19.59	19.59	19.85	18.8	201,318
July 18, 2025	18.99	18.8	18.8	19.01	18.66	133,118
July 17, 2025	19.24	18.91	18.91	19.43	18.77	144,948
July 16, 2025	19.08	19.28	19.28	19.43	18.9	135,200
July 15, 2025	19.34	18.9	18.9	19.34	18.65	155,800
July 14, 2025	18.81	19.35	19.35	19.36	18.73	146,200
July 11, 2025	19.42	18.88	18.88	19.49	18.63	212,800
July 10, 2025	19.01	19.6	19.6	19.61	18.66	205,700
July 09, 2025	18.52	19.04	19.04	19.38	18.52	239,300

Rigel Pharmaceuticals, Inc. (RIGL) NASDAQ