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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	44.33	44.64	44.64	44.85	43.78	101,784
December 23, 2025	43.82	43.94	43.99	44.71	43.23	268,716
December 22, 2025	42.58	44.16	44.16	44.25	42.2	354,292
December 19, 2025	41.99	41.59	41.59	43.56	41.58	1.44M
December 18, 2025	42.03	41.77	41.77	43.4	41.7	422,700
December 17, 2025	41.93	41.94	41.94	42.74	41.43	268,720
December 16, 2025	42.14	42.02	42.02	42.73	41	335,600
December 15, 2025	41.41	42.48	42.48	42.72	40.86	569,700
December 12, 2025	42.09	40.78	40.78	42.26	40.52	563,932
December 11, 2025	40.95	42.05	42.05	43.58	40.6	402,517
December 10, 2025	42.51	41.22	41.22	43.45	41.14	416,029
December 09, 2025	42.41	42.33	42.33	44.46	41.99	454,197
December 08, 2025	47.87	43.4	43.4	48	39.6	1M
December 05, 2025	47.57	48.92	48.92	49.96	46.98	447,489
December 04, 2025	47.13	47.38	47.38	48.5	46.81	381,677
December 03, 2025	44.09	47.21	47.21	47.3	44.09	457,819
December 02, 2025	47.82	44.41	44.41	47.82	43.81	728,500
December 01, 2025	50.02	47.26	47.26	50.27	46.8	588,700
November 28, 2025	51.45	50.49	50.49	52.24	50.06	275,703
November 26, 2025	50.52	50.96	50.96	51.73	49.23	469,240
November 25, 2025	49.57	49.56	49.56	50	47.65	715,600
November 24, 2025	46.51	49.8	49.8	50.23	45.7	757,718
November 21, 2025	43.75	46.22	46.22	47.21	43.01	535,736
November 20, 2025	42.54	43.84	43.84	45.09	42.13	695,522
November 19, 2025	46.1	41.68	41.68	47.26	41.55	1M
November 18, 2025	42.01	46.22	46.22	46.31	41.03	958,302
November 17, 2025	41.94	42.51	42.51	42.65	40.94	629,414
November 14, 2025	39.53	41.94	41.94	42.47	39.37	714,000
November 13, 2025	39.32	39.88	39.88	40.13	38.58	438,710
November 12, 2025	38.5	39.94	39.94	40.06	38.17	807,000
November 11, 2025	34.06	37.95	37.95	38.3	34	1.15M
November 10, 2025	35.3	34.55	34.55	35.91	34.09	700,900
November 07, 2025	35.37	35.19	35.19	35.69	34.64	575,972
November 06, 2025	37.97	36.12	36.12	38.83	36.06	763,053
November 05, 2025	34.87	37.85	37.85	39.56	34.41	2.31M
November 04, 2025	30.09	28.38	28.38	30.8	28.13	830,674
November 03, 2025	31.58	30.65	30.65	31.71	29.64	659,328
October 31, 2025	32	31.58	31.58	32.9	31.21	473,408
October 30, 2025	29.36	31.62	31.62	31.68	29.36	498,810
October 29, 2025	29.7	29.4	29.4	30.2	29.17	261,700
October 28, 2025	29.33	29.69	29.69	30.08	29.14	257,920
October 27, 2025	30.13	29.58	29.58	31	29.5	419,368
October 24, 2025	29.71	29.97	29.97	30.57	29.61	297,500
October 23, 2025	30.69	29.39	29.39	31.92	29.2	438,793
October 22, 2025	30.25	30.69	30.69	31.59	30.13	600,300
October 21, 2025	29.5	30.27	30.27	30.37	29.05	388,944
October 20, 2025	28.3	29.46	29.46	30	27.86	342,800
October 17, 2025	28.02	27.94	27.94	28.99	27.75	383,600
October 16, 2025	28.45	28.11	28.11	28.45	27.64	342,660
October 15, 2025	27.45	28.11	28.11	28.22	27.41	341,032
October 14, 2025	26.49	27.38	27.38	27.49	26.38	365,247
October 13, 2025	28.25	26.83	26.83	28.62	26.53	649,133
October 10, 2025	28.4	28.18	28.18	29	28.05	462,074
October 09, 2025	28.55	28.4	28.4	28.62	27.24	529,298
October 08, 2025	30.25	28.76	28.76	30.59	27.16	1.01M
October 07, 2025	28.95	29.5	29.5	30.29	28.44	678,974
October 06, 2025	28.67	28.9	28.9	29.25	28.05	352,689
October 03, 2025	28.04	28.54	28.54	29.39	28.04	483,710
October 02, 2025	28.48	28.12	28.12	29.18	27.75	473,603
October 01, 2025	28.32	28.16	28.16	28.94	27.91	449,109

Rigel Pharmaceuticals, Inc. (RIGL) NASDAQ