Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
48.92
+1.54 (3.25%)
At close: Dec 5, 2025, 4:00 PM EST
50.64
+1.72 (3.52%)
After-hours: Dec 5, 2025, 7:45 PM EST
Rigel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.57 | 49.96 | 46.98 | 48.92 | 48.92 | 3.25% | 447,232 |
| Dec 4, 2025 | 47.13 | 48.50 | 46.76 | 47.38 | 47.38 | 0.36% | 395,256 |
| Dec 3, 2025 | 44.09 | 47.30 | 44.09 | 47.21 | 47.21 | 6.30% | 473,365 |
| Dec 2, 2025 | 47.82 | 47.82 | 43.81 | 44.41 | 44.41 | -6.03% | 726,877 |
| Dec 1, 2025 | 50.02 | 50.27 | 46.80 | 47.26 | 47.26 | -6.40% | 587,654 |
| Nov 28, 2025 | 51.45 | 52.24 | 50.06 | 50.49 | 50.49 | -0.92% | 274,544 |
| Nov 26, 2025 | 50.52 | 51.73 | 49.23 | 50.96 | 50.96 | 2.82% | 469,200 |
| Nov 25, 2025 | 49.57 | 50.00 | 47.65 | 49.56 | 49.56 | -0.48% | 409,668 |
| Nov 24, 2025 | 46.51 | 50.23 | 45.70 | 49.80 | 49.80 | 7.76% | 752,997 |
| Nov 21, 2025 | 43.75 | 47.21 | 43.01 | 46.22 | 46.22 | 5.42% | 534,483 |
| Nov 20, 2025 | 42.54 | 45.09 | 42.13 | 43.84 | 43.84 | 5.18% | 695,512 |
| Nov 19, 2025 | 46.10 | 47.27 | 41.55 | 41.68 | 41.68 | -9.82% | 1,002,193 |
| Nov 18, 2025 | 42.01 | 46.31 | 41.03 | 46.22 | 46.22 | 8.73% | 960,527 |
| Nov 17, 2025 | 41.94 | 42.65 | 40.94 | 42.51 | 42.51 | 1.36% | 629,414 |
| Nov 14, 2025 | 39.53 | 42.47 | 39.37 | 41.94 | 41.94 | 5.17% | 714,498 |
| Nov 13, 2025 | 39.32 | 40.13 | 38.58 | 39.88 | 39.88 | -0.15% | 457,085 |
| Nov 12, 2025 | 38.50 | 40.06 | 38.17 | 39.94 | 39.94 | 5.24% | 807,376 |
| Nov 11, 2025 | 34.06 | 38.30 | 34.00 | 37.95 | 37.95 | 9.84% | 1,145,290 |
| Nov 10, 2025 | 35.30 | 35.91 | 34.09 | 34.55 | 34.55 | -1.82% | 701,043 |
| Nov 7, 2025 | 35.37 | 35.91 | 34.64 | 35.19 | 35.19 | -2.57% | 583,591 |
| Nov 6, 2025 | 37.97 | 38.83 | 36.06 | 36.12 | 36.12 | -4.57% | 763,053 |
| Nov 5, 2025 | 34.87 | 39.56 | 34.39 | 37.85 | 37.85 | 33.37% | 2,326,568 |
| Nov 4, 2025 | 30.09 | 30.80 | 28.08 | 28.38 | 28.38 | -7.41% | 913,225 |
| Nov 3, 2025 | 31.58 | 31.71 | 29.64 | 30.65 | 30.65 | -2.94% | 659,328 |
| Oct 31, 2025 | 32.00 | 32.90 | 31.21 | 31.58 | 31.58 | -0.13% | 473,408 |
| Oct 30, 2025 | 29.36 | 31.68 | 29.36 | 31.62 | 31.62 | 7.55% | 498,810 |
| Oct 29, 2025 | 29.70 | 30.20 | 29.17 | 29.40 | 29.40 | -0.98% | 261,667 |
| Oct 28, 2025 | 29.33 | 30.08 | 29.14 | 29.69 | 29.69 | 0.37% | 258,044 |
| Oct 27, 2025 | 30.13 | 31.00 | 29.50 | 29.58 | 29.58 | -1.30% | 419,368 |
| Oct 24, 2025 | 29.71 | 30.57 | 29.61 | 29.97 | 29.97 | 1.97% | 297,483 |
| Oct 23, 2025 | 30.69 | 31.92 | 29.23 | 29.39 | 29.39 | -4.24% | 447,586 |
| Oct 22, 2025 | 30.25 | 31.59 | 30.13 | 30.69 | 30.69 | 1.39% | 600,287 |
| Oct 21, 2025 | 29.50 | 30.37 | 29.05 | 30.27 | 30.27 | 2.75% | 389,619 |
| Oct 20, 2025 | 28.30 | 30.00 | 27.86 | 29.46 | 29.46 | 5.44% | 342,780 |
| Oct 17, 2025 | 28.02 | 28.99 | 27.75 | 27.94 | 27.94 | -0.60% | 383,569 |
| Oct 16, 2025 | 28.45 | 28.45 | 27.64 | 28.11 | 28.11 | - | 342,710 |
| Oct 15, 2025 | 27.45 | 28.22 | 27.41 | 28.11 | 28.11 | 2.67% | 341,075 |
| Oct 14, 2025 | 26.49 | 27.49 | 26.38 | 27.38 | 27.38 | 2.05% | 409,036 |
| Oct 13, 2025 | 28.25 | 28.62 | 26.53 | 26.83 | 26.83 | -4.79% | 649,133 |
| Oct 10, 2025 | 28.40 | 29.00 | 28.05 | 28.18 | 28.18 | -0.77% | 462,074 |
| Oct 9, 2025 | 28.55 | 28.62 | 27.24 | 28.40 | 28.40 | -1.25% | 529,298 |
| Oct 8, 2025 | 30.25 | 30.60 | 27.15 | 28.76 | 28.76 | -2.51% | 1,133,350 |
| Oct 7, 2025 | 28.95 | 30.29 | 28.44 | 29.50 | 29.50 | 2.08% | 679,349 |
| Oct 6, 2025 | 28.67 | 29.25 | 28.05 | 28.90 | 28.90 | 1.26% | 352,689 |
| Oct 3, 2025 | 28.04 | 29.46 | 28.03 | 28.54 | 28.54 | 1.49% | 488,510 |
| Oct 2, 2025 | 28.48 | 29.18 | 27.75 | 28.12 | 28.12 | -0.14% | 473,603 |
| Oct 1, 2025 | 28.32 | 28.94 | 27.91 | 28.16 | 28.16 | -0.60% | 449,109 |
| Sep 30, 2025 | 28.64 | 29.22 | 28.00 | 28.33 | 28.33 | -1.46% | 661,488 |
| Sep 29, 2025 | 28.72 | 29.16 | 28.33 | 28.75 | 28.75 | 0.42% | 529,259 |
| Sep 26, 2025 | 28.61 | 29.00 | 27.90 | 28.63 | 28.63 | -0.24% | 697,435 |
| Sep 25, 2025 | 29.77 | 30.08 | 28.63 | 28.70 | 28.70 | -5.22% | 756,525 |
| Sep 24, 2025 | 33.60 | 33.89 | 29.59 | 30.28 | 30.28 | -10.99% | 1,143,145 |
| Sep 23, 2025 | 34.45 | 35.30 | 33.90 | 34.02 | 34.02 | -1.25% | 798,650 |
| Sep 22, 2025 | 34.82 | 36.05 | 34.38 | 34.45 | 34.45 | -0.78% | 994,732 |
| Sep 19, 2025 | 34.83 | 35.14 | 34.05 | 34.72 | 34.72 | -1.11% | 1,167,949 |
| Sep 18, 2025 | 34.68 | 35.23 | 33.92 | 35.11 | 35.11 | 2.60% | 758,822 |
| Sep 17, 2025 | 35.09 | 35.83 | 33.96 | 34.22 | 34.22 | -2.17% | 447,664 |
| Sep 16, 2025 | 37.12 | 37.50 | 34.61 | 34.98 | 34.98 | -6.22% | 405,936 |
| Sep 15, 2025 | 38.16 | 38.72 | 36.70 | 37.30 | 37.30 | -1.74% | 743,127 |
| Sep 12, 2025 | 37.78 | 38.13 | 37.13 | 37.96 | 37.96 | 0.37% | 379,820 |
| Sep 11, 2025 | 36.74 | 37.84 | 36.21 | 37.82 | 37.82 | 3.67% | 656,191 |
| Sep 10, 2025 | 36.06 | 37.56 | 35.56 | 36.48 | 36.48 | 1.53% | 637,955 |
| Sep 9, 2025 | 40.65 | 41.53 | 35.78 | 35.93 | 35.93 | -12.09% | 976,401 |
| Sep 8, 2025 | 41.50 | 42.65 | 40.67 | 40.87 | 40.87 | -1.14% | 841,934 |
| Sep 5, 2025 | 40.31 | 41.35 | 39.35 | 41.34 | 41.34 | 3.02% | 466,972 |
| Sep 4, 2025 | 40.55 | 40.55 | 38.18 | 40.13 | 40.13 | 1.31% | 584,864 |
| Sep 3, 2025 | 38.38 | 39.66 | 37.97 | 39.61 | 39.61 | 2.99% | 803,850 |
| Sep 2, 2025 | 38.70 | 40.00 | 38.04 | 38.46 | 38.46 | -1.00% | 404,225 |
| Aug 29, 2025 | 39.00 | 39.31 | 37.81 | 38.85 | 38.85 | -1.17% | 846,491 |
| Aug 28, 2025 | 39.73 | 41.00 | 39.05 | 39.31 | 39.31 | -1.06% | 828,411 |
| Aug 27, 2025 | 41.40 | 42.08 | 39.00 | 39.73 | 39.73 | -4.54% | 661,601 |
| Aug 26, 2025 | 41.22 | 41.73 | 40.20 | 41.62 | 41.62 | 2.16% | 771,140 |
| Aug 25, 2025 | 42.09 | 42.90 | 40.65 | 40.74 | 40.74 | -1.83% | 885,629 |
| Aug 22, 2025 | 42.65 | 43.72 | 41.00 | 41.50 | 41.50 | -1.17% | 895,701 |
| Aug 21, 2025 | 41.36 | 42.80 | 41.00 | 41.99 | 41.99 | 1.52% | 1,053,384 |
| Aug 20, 2025 | 38.90 | 41.86 | 38.43 | 41.36 | 41.36 | 6.21% | 1,082,616 |
| Aug 19, 2025 | 39.36 | 40.98 | 38.53 | 38.94 | 38.94 | -2.82% | 686,539 |
| Aug 18, 2025 | 40.00 | 41.25 | 39.59 | 40.07 | 40.07 | 1.42% | 1,140,190 |
| Aug 15, 2025 | 38.30 | 39.68 | 37.50 | 39.51 | 39.51 | 4.28% | 761,781 |
| Aug 14, 2025 | 35.82 | 38.35 | 35.20 | 37.89 | 37.89 | 3.58% | 779,655 |
| Aug 13, 2025 | 35.07 | 37.66 | 34.70 | 36.58 | 36.58 | 5.97% | 1,107,631 |
| Aug 12, 2025 | 33.77 | 35.17 | 33.30 | 34.52 | 34.52 | 3.17% | 1,140,921 |
| Aug 11, 2025 | 32.62 | 33.82 | 32.35 | 33.46 | 33.46 | 5.55% | 1,188,258 |
| Aug 8, 2025 | 30.50 | 32.40 | 30.00 | 31.70 | 31.70 | 4.14% | 1,375,967 |
| Aug 7, 2025 | 29.95 | 30.44 | 28.88 | 30.44 | 30.44 | 2.11% | 818,941 |
| Aug 6, 2025 | 27.18 | 30.43 | 26.00 | 29.81 | 29.81 | 22.98% | 2,295,167 |
| Aug 5, 2025 | 22.80 | 24.85 | 21.87 | 24.24 | 24.24 | 6.93% | 1,170,134 |
| Aug 4, 2025 | 22.27 | 22.96 | 21.81 | 22.67 | 22.67 | 3.47% | 421,548 |
| Aug 1, 2025 | 20.65 | 22.03 | 20.28 | 21.91 | 21.91 | 4.04% | 179,261 |
| Jul 31, 2025 | 20.98 | 21.29 | 20.71 | 21.06 | 21.06 | 0.24% | 173,818 |
| Jul 30, 2025 | 20.03 | 21.41 | 19.90 | 21.01 | 21.01 | 5.58% | 255,866 |
| Jul 29, 2025 | 20.00 | 20.22 | 19.51 | 19.90 | 19.90 | -0.45% | 251,347 |
| Jul 28, 2025 | 20.25 | 20.52 | 19.74 | 19.99 | 19.99 | -0.89% | 121,521 |
| Jul 25, 2025 | 20.54 | 20.65 | 20.01 | 20.17 | 20.17 | -1.27% | 164,015 |
| Jul 24, 2025 | 21.07 | 21.38 | 20.41 | 20.43 | 20.43 | -3.04% | 142,937 |
| Jul 23, 2025 | 20.29 | 21.36 | 20.16 | 21.07 | 21.07 | 5.03% | 209,473 |
| Jul 22, 2025 | 19.61 | 20.29 | 19.43 | 20.06 | 20.06 | 2.40% | 192,192 |
| Jul 21, 2025 | 18.95 | 19.85 | 18.80 | 19.59 | 19.59 | 4.20% | 201,318 |
| Jul 18, 2025 | 18.99 | 19.01 | 18.66 | 18.80 | 18.80 | -0.58% | 133,118 |
| Jul 17, 2025 | 19.24 | 19.43 | 18.77 | 18.91 | 18.91 | -1.92% | 144,948 |