Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
28.87
-0.65 (-2.20%)
At close: Mar 6, 2026, 4:00 PM EST
28.60
-0.27 (-0.94%)
After-hours: Mar 6, 2026, 4:52 PM EST
Rigel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.81 | 29.20 | 28.24 | 28.87 | 28.87 | -2.20% | 354,145 |
| Mar 5, 2026 | 29.15 | 30.14 | 28.01 | 29.52 | 29.52 | -0.37% | 715,504 |
| Mar 4, 2026 | 30.28 | 31.31 | 28.12 | 29.63 | 29.63 | -10.27% | 1,217,879 |
| Mar 3, 2026 | 34.12 | 35.00 | 32.76 | 33.02 | 33.02 | -4.62% | 415,495 |
| Mar 2, 2026 | 33.99 | 35.00 | 33.77 | 34.62 | 34.62 | -0.35% | 329,247 |
| Feb 27, 2026 | 35.65 | 36.57 | 34.44 | 34.74 | 34.74 | -2.72% | 256,957 |
| Feb 26, 2026 | 34.57 | 36.67 | 34.13 | 35.71 | 35.71 | 3.15% | 339,115 |
| Feb 25, 2026 | 34.16 | 34.84 | 34.02 | 34.62 | 34.62 | 0.32% | 450,535 |
| Feb 24, 2026 | 34.00 | 35.00 | 33.92 | 34.51 | 34.51 | 0.73% | 303,998 |
| Feb 23, 2026 | 35.32 | 36.17 | 33.72 | 34.26 | 34.26 | -3.38% | 263,830 |
| Feb 20, 2026 | 36.57 | 36.95 | 35.37 | 35.46 | 35.46 | -3.22% | 354,546 |
| Feb 19, 2026 | 35.29 | 36.65 | 35.19 | 36.64 | 36.64 | 2.58% | 256,716 |
| Feb 18, 2026 | 35.52 | 36.45 | 35.19 | 35.72 | 35.72 | 0.48% | 362,601 |
| Feb 17, 2026 | 34.29 | 35.62 | 34.29 | 35.55 | 35.55 | 3.58% | 193,140 |
| Feb 13, 2026 | 34.22 | 35.37 | 34.22 | 34.32 | 34.32 | 0.29% | 195,798 |
| Feb 12, 2026 | 34.99 | 34.99 | 33.90 | 34.22 | 34.22 | -2.06% | 211,147 |
| Feb 11, 2026 | 34.60 | 34.94 | 33.23 | 34.94 | 34.94 | 0.92% | 283,094 |
| Feb 10, 2026 | 34.24 | 34.99 | 34.10 | 34.62 | 34.62 | 0.61% | 190,061 |
| Feb 9, 2026 | 34.42 | 34.78 | 33.71 | 34.41 | 34.41 | 0.76% | 226,902 |
| Feb 6, 2026 | 33.46 | 35.00 | 33.46 | 34.15 | 34.15 | 2.80% | 353,852 |
| Feb 5, 2026 | 34.35 | 35.68 | 33.05 | 33.22 | 33.22 | -4.95% | 422,038 |
| Feb 4, 2026 | 35.87 | 36.34 | 34.61 | 34.95 | 34.95 | -3.45% | 368,197 |
| Feb 3, 2026 | 35.72 | 36.65 | 35.46 | 36.20 | 36.20 | 0.53% | 217,625 |
| Feb 2, 2026 | 34.86 | 36.43 | 34.59 | 36.01 | 36.01 | 3.30% | 218,220 |
| Jan 30, 2026 | 34.87 | 35.43 | 33.94 | 34.86 | 34.86 | -0.85% | 246,219 |
| Jan 29, 2026 | 35.21 | 35.94 | 34.72 | 35.16 | 35.16 | -0.26% | 340,687 |
| Jan 28, 2026 | 37.20 | 37.40 | 35.13 | 35.25 | 35.25 | -5.37% | 382,918 |
| Jan 27, 2026 | 37.24 | 37.83 | 36.96 | 37.25 | 37.25 | 0.68% | 258,391 |
| Jan 26, 2026 | 36.76 | 37.55 | 36.38 | 37.00 | 37.00 | 0.11% | 361,410 |
| Jan 23, 2026 | 37.16 | 37.81 | 36.60 | 36.96 | 36.96 | -2.56% | 358,985 |
| Jan 22, 2026 | 37.35 | 38.69 | 37.02 | 37.93 | 37.93 | 0.77% | 242,883 |
| Jan 21, 2026 | 36.61 | 37.79 | 35.79 | 37.64 | 37.64 | 3.58% | 289,788 |
| Jan 20, 2026 | 36.94 | 37.20 | 36.02 | 36.34 | 36.34 | -3.04% | 366,066 |
| Jan 16, 2026 | 37.80 | 38.49 | 37.20 | 37.48 | 37.48 | -0.79% | 275,827 |
| Jan 15, 2026 | 39.00 | 39.49 | 37.65 | 37.78 | 37.78 | -3.43% | 316,611 |
| Jan 14, 2026 | 38.66 | 39.12 | 38.00 | 39.12 | 39.12 | 3.06% | 368,234 |
| Jan 13, 2026 | 39.82 | 39.90 | 37.00 | 37.96 | 37.96 | -5.01% | 489,290 |
| Jan 12, 2026 | 41.66 | 41.70 | 37.68 | 39.96 | 39.96 | -2.15% | 707,855 |
| Jan 9, 2026 | 44.96 | 45.25 | 40.75 | 40.84 | 40.84 | -8.22% | 694,346 |
| Jan 8, 2026 | 46.30 | 46.75 | 43.10 | 44.50 | 44.50 | -5.38% | 720,205 |
| Jan 7, 2026 | 43.74 | 49.10 | 43.52 | 47.03 | 47.03 | 8.66% | 812,617 |
| Jan 6, 2026 | 41.50 | 43.46 | 41.35 | 43.28 | 43.28 | 5.07% | 423,145 |
| Jan 5, 2026 | 41.70 | 42.66 | 40.51 | 41.19 | 41.19 | -1.53% | 351,669 |
| Jan 2, 2026 | 42.86 | 43.25 | 40.50 | 41.83 | 41.83 | -2.33% | 678,973 |
| Dec 31, 2025 | 42.87 | 43.56 | 42.13 | 42.83 | 42.83 | - | 900,922 |
| Dec 30, 2025 | 42.91 | 42.91 | 41.54 | 42.83 | 42.83 | -0.58% | 1,056,478 |
| Dec 29, 2025 | 44.01 | 44.01 | 42.09 | 43.08 | 43.08 | -2.11% | 732,882 |
| Dec 26, 2025 | 44.47 | 44.47 | 42.68 | 44.01 | 44.01 | -1.41% | 629,744 |
| Dec 24, 2025 | 44.33 | 44.85 | 43.78 | 44.64 | 44.64 | 1.59% | 101,885 |
| Dec 23, 2025 | 43.82 | 44.71 | 43.23 | 43.94 | 43.94 | -0.50% | 274,767 |
| Dec 22, 2025 | 42.58 | 44.25 | 42.20 | 44.16 | 44.16 | 6.18% | 354,292 |
| Dec 19, 2025 | 41.99 | 43.56 | 41.58 | 41.59 | 41.59 | -0.43% | 1,435,210 |
| Dec 18, 2025 | 42.03 | 43.40 | 41.70 | 41.77 | 41.77 | -0.41% | 422,700 |
| Dec 17, 2025 | 41.93 | 42.74 | 41.43 | 41.94 | 41.94 | -0.19% | 268,720 |
| Dec 16, 2025 | 42.14 | 42.73 | 41.00 | 42.02 | 42.02 | -1.08% | 335,561 |
| Dec 15, 2025 | 41.41 | 42.72 | 40.86 | 42.48 | 42.48 | 4.17% | 569,681 |
| Dec 12, 2025 | 42.09 | 42.26 | 40.52 | 40.78 | 40.78 | -3.02% | 563,932 |
| Dec 11, 2025 | 40.95 | 43.58 | 40.60 | 42.05 | 42.05 | 2.01% | 402,517 |
| Dec 10, 2025 | 42.51 | 43.45 | 41.14 | 41.22 | 41.22 | -2.62% | 416,029 |
| Dec 9, 2025 | 42.41 | 44.46 | 41.99 | 42.33 | 42.33 | -2.47% | 455,402 |
| Dec 8, 2025 | 47.87 | 48.00 | 39.60 | 43.40 | 43.40 | -11.28% | 1,003,654 |
| Dec 5, 2025 | 47.57 | 49.96 | 46.98 | 48.92 | 48.92 | 3.25% | 447,489 |
| Dec 4, 2025 | 47.13 | 48.50 | 46.76 | 47.38 | 47.38 | 0.36% | 395,285 |
| Dec 3, 2025 | 44.09 | 47.30 | 44.09 | 47.21 | 47.21 | 6.30% | 473,577 |
| Dec 2, 2025 | 47.82 | 47.82 | 43.81 | 44.41 | 44.41 | -6.03% | 728,464 |
| Dec 1, 2025 | 50.02 | 50.27 | 46.80 | 47.26 | 47.26 | -6.40% | 588,671 |
| Nov 28, 2025 | 51.45 | 52.24 | 50.06 | 50.49 | 50.49 | -0.92% | 275,703 |
| Nov 26, 2025 | 50.52 | 51.73 | 49.23 | 50.96 | 50.96 | 2.82% | 470,257 |
| Nov 25, 2025 | 49.57 | 50.00 | 47.65 | 49.56 | 49.56 | -0.48% | 715,577 |
| Nov 24, 2025 | 46.51 | 50.23 | 45.70 | 49.80 | 49.80 | 7.76% | 757,718 |
| Nov 21, 2025 | 43.75 | 47.21 | 43.01 | 46.22 | 46.22 | 5.42% | 536,716 |
| Nov 20, 2025 | 42.54 | 45.09 | 42.13 | 43.84 | 43.84 | 5.18% | 695,522 |
| 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 |