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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	18.83	18.42	18.42	18.95	18.24	270,517
July 07, 2025	18.75	18.84	18.84	19.05	18.45	234,110
July 03, 2025	18.84	18.93	18.93	19.18	18.65	97,440
July 02, 2025	18.72	18.65	18.65	19.35	18.46	217,503
July 01, 2025	18.68	18.71	18.71	19.02	18.24	178,025
June 30, 2025	19.48	18.73	18.73	19.48	18.59	284,939
June 27, 2025	18.71	19.48	19.48	19.79	18.41	551,200
June 26, 2025	18.79	18.76	18.76	18.84	18.2	259,600
June 25, 2025	18.71	18.63	18.63	18.95	18.14	153,300
June 24, 2025	19	18.7	18.7	19.21	18.41	164,900
June 23, 2025	18.92	18.85	18.85	19.1	18.35	126,907
June 20, 2025	19.57	18.93	18.93	19.57	18.85	304,897
June 18, 2025	19.2	19.36	19.36	19.81	18.92	142,500
June 17, 2025	20.12	19.16	19.16	20.39	19.14	210,900
June 16, 2025	20.55	20.43	20.43	21.51	20.22	121,300
June 13, 2025	20.81	20.52	20.52	21.21	20.43	144,831
June 12, 2025	21	21.3	21.3	21.66	20.97	110,819
June 11, 2025	21.78	21.19	21.19	22.18	21.18	102,900
June 10, 2025	21.82	21.56	21.56	22.5	21.47	195,028
June 09, 2025	21.71	21.85	21.85	21.91	21.04	216,141
June 06, 2025	21.23	21.49	21.49	21.86	21.18	182,370
June 05, 2025	20.6	20.97	20.97	21.52	20.15	159,900
June 04, 2025	20.33	20.54	20.54	20.68	20.01	136,037
June 03, 2025	20.23	20.39	20.39	20.99	19.62	229,463
June 02, 2025	19.31	20.15	20.15	20.24	19.02	270,932
May 30, 2025	19.28	19.2	19.2	19.5	18.63	172,116
May 29, 2025	19.37	19.53	19.53	19.71	19.02	122,824
May 28, 2025	19.61	19.19	19.19	19.8	19.11	146,816
May 27, 2025	19.18	19.62	19.62	19.91	18.5	169,549
May 23, 2025	19.19	18.95	18.95	19.39	18.32	269,426
May 22, 2025	20.97	19.73	19.73	21.33	19.69	271,242
May 21, 2025	19.92	20.94	20.94	21.32	19.85	400,714
May 20, 2025	19.68	20.12	20.12	20.14	19.53	174,249
May 19, 2025	19.52	19.7	19.7	19.82	18.83	180,243
May 16, 2025	19.68	19.84	19.84	19.91	18.97	204,943
May 15, 2025	18.4	19.74	19.74	20.12	18.13	240,711
May 14, 2025	18.29	18.28	18.28	18.69	17.95	221,196
May 13, 2025	18.47	18.29	18.29	18.55	17.65	191,670
May 12, 2025	19.02	18.61	18.61	19.74	18.44	218,483
May 09, 2025	18.83	18.77	18.77	19.75	18.5	250,200
May 08, 2025	18.47	18.9	18.9	19.09	16.88	326,323
May 07, 2025	22.55	18.47	18.47	25.42	18	711,344

Rigel Pharmaceuticals, Inc. (RIGL) NASDAQ