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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.57	35.46	35.46	36.95	35.37	354,546
February 19, 2026	35.29	36.64	36.64	36.65	35.19	262,837
February 18, 2026	35.52	35.72	35.72	36.45	35.19	370,800
February 17, 2026	34.29	35.55	35.55	35.62	34.29	193,264
February 13, 2026	34.22	34.32	34.32	35.37	34.22	195,800
February 12, 2026	34.99	34.22	34.22	34.99	33.9	211,120
February 11, 2026	34.6	34.94	34.94	34.94	33.23	282,824
February 10, 2026	34.24	34.62	34.62	34.99	34.1	190,061
February 09, 2026	34.42	34.41	34.41	34.78	33.71	226,902
February 06, 2026	33.46	34.15	34.15	35	33.46	353,852
February 05, 2026	34.35	33.22	33.22	35.68	33.05	422,038
February 04, 2026	35.87	34.95	34.95	36.34	34.61	368,200
February 03, 2026	35.72	36.2	36.2	36.65	35.46	217,625
February 02, 2026	34.86	36.01	36.01	36.43	34.59	218,220
January 30, 2026	34.87	34.86	34.86	35.43	33.94	246,219
January 29, 2026	35.21	35.16	35.16	35.94	34.72	340,700
January 28, 2026	37.2	35.25	35.25	37.4	35.15	371,261
January 27, 2026	37.15	37.25	37.25	37.83	36.96	253,763
January 26, 2026	36.76	37	37	37.55	36.38	361,410
January 23, 2026	37.16	36.96	36.96	37.81	36.6	358,985
January 22, 2026	37.35	37.93	37.93	38.69	37.02	242,900
January 21, 2026	36.53	37.64	37.64	37.79	35.79	289,650
January 20, 2026	36.94	36.34	36.34	37.2	36.02	366,028
January 16, 2026	37.8	37.48	37.48	38.49	37.2	275,827
January 15, 2026	39	37.78	37.78	39.49	37.7	281,324
January 14, 2026	38.66	39.12	39.12	39.12	38	368,234
January 13, 2026	39.82	37.96	37.96	39.9	37	489,290
January 12, 2026	41.66	39.96	39.96	41.7	37.68	707,855
January 09, 2026	44.92	40.84	40.84	45.25	40.72	679,409
January 08, 2026	46.3	44.5	44.5	46.75	43.1	720,205
January 07, 2026	43.74	47.03	47.03	49.1	43.52	811,898
January 06, 2026	41.5	43.28	43.28	43.46	41.35	423,145
January 05, 2026	41.7	41.19	41.19	42.66	40.51	351,669
January 02, 2026	42.86	41.83	41.83	43.25	40.5	678,973
December 31, 2025	43.1	42.83	42.83	43.56	42.13	889,591
December 30, 2025	42.91	42.83	42.83	42.91	41.54	1.06M
December 29, 2025	44.01	43.08	43.08	44.01	42.09	732,900
December 26, 2025	44.47	44.01	44.01	44.47	42.68	629,744
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

Rigel Pharmaceuticals, Inc. (RIGL) NASDAQ