Rigel Pharmaceuticals, Inc. (RIGL)
NASDAQ: RIGL · Real-Time Price · USD
30.56
+0.05 (0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
30.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:48 PM EDT
Rigel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.69 | 31.35 | 30.47 | 30.56 | 30.56 | 0.16% | 309,407 |
| Apr 27, 2026 | 30.24 | 30.90 | 30.20 | 30.51 | 30.51 | 0.73% | 200,283 |
| Apr 24, 2026 | 30.78 | 30.78 | 29.60 | 30.29 | 30.29 | -1.40% | 306,287 |
| Apr 23, 2026 | 30.57 | 30.89 | 29.89 | 30.72 | 30.72 | 0.82% | 178,640 |
| Apr 22, 2026 | 32.45 | 32.78 | 30.20 | 30.47 | 30.47 | -5.64% | 522,348 |
| Apr 21, 2026 | 32.49 | 32.71 | 32.00 | 32.29 | 32.29 | -0.62% | 243,498 |
| Apr 20, 2026 | 32.41 | 33.10 | 32.01 | 32.49 | 32.49 | 0.19% | 235,706 |
| Apr 17, 2026 | 32.80 | 33.17 | 32.00 | 32.43 | 32.43 | 2.08% | 418,083 |
| Apr 16, 2026 | 32.28 | 32.28 | 31.25 | 31.77 | 31.77 | -0.90% | 413,789 |
| Apr 15, 2026 | 31.56 | 32.24 | 31.56 | 32.06 | 32.06 | 2.13% | 382,226 |
| Apr 14, 2026 | 30.45 | 31.46 | 30.31 | 31.39 | 31.39 | 4.74% | 412,874 |
| Apr 13, 2026 | 29.01 | 30.25 | 28.83 | 29.97 | 29.97 | 2.64% | 284,585 |
| Apr 10, 2026 | 30.55 | 30.55 | 28.78 | 29.20 | 29.20 | -4.29% | 782,223 |
| Apr 9, 2026 | 29.30 | 30.61 | 29.08 | 30.51 | 30.51 | 2.62% | 368,079 |
| Apr 8, 2026 | 29.52 | 29.91 | 28.45 | 29.73 | 29.73 | 3.48% | 385,367 |
| Apr 7, 2026 | 26.94 | 28.75 | 26.90 | 28.73 | 28.73 | 5.01% | 470,796 |
| Apr 6, 2026 | 27.58 | 27.95 | 27.13 | 27.36 | 27.36 | -0.62% | 202,502 |
| Apr 2, 2026 | 26.83 | 27.62 | 26.75 | 27.53 | 27.53 | 0.11% | 186,446 |
| Apr 1, 2026 | 27.35 | 28.23 | 27.10 | 27.50 | 27.50 | 1.70% | 246,813 |
| Mar 31, 2026 | 26.27 | 27.17 | 26.27 | 27.04 | 27.04 | 5.13% | 208,947 |
| Mar 30, 2026 | 25.96 | 26.42 | 25.67 | 25.72 | 25.72 | -0.35% | 228,863 |
| Mar 27, 2026 | 26.33 | 26.53 | 25.81 | 25.81 | 25.81 | -2.12% | 269,240 |
| Mar 26, 2026 | 26.00 | 26.82 | 26.00 | 26.37 | 26.37 | 0.30% | 178,738 |
| Mar 25, 2026 | 26.39 | 26.84 | 26.18 | 26.29 | 26.29 | 0.61% | 219,570 |
| Mar 24, 2026 | 25.97 | 26.33 | 25.07 | 26.13 | 26.13 | -1.40% | 292,685 |
| Mar 23, 2026 | 26.39 | 27.05 | 26.17 | 26.50 | 26.50 | 2.08% | 243,456 |
| Mar 20, 2026 | 26.02 | 26.47 | 25.52 | 25.96 | 25.96 | -0.54% | 463,548 |
| Mar 19, 2026 | 24.95 | 26.20 | 24.95 | 26.10 | 26.10 | 2.59% | 402,414 |
| Mar 18, 2026 | 26.27 | 26.30 | 25.08 | 25.44 | 25.44 | -3.56% | 373,733 |
| Mar 17, 2026 | 26.56 | 26.79 | 26.13 | 26.38 | 26.38 | -0.64% | 260,398 |
| Mar 16, 2026 | 26.52 | 27.26 | 26.37 | 26.55 | 26.55 | 2.31% | 325,021 |
| Mar 13, 2026 | 26.87 | 27.16 | 25.53 | 25.95 | 25.95 | -2.44% | 415,910 |
| Mar 12, 2026 | 27.01 | 27.52 | 26.53 | 26.60 | 26.60 | -2.39% | 417,717 |
| Mar 11, 2026 | 28.28 | 28.64 | 27.22 | 27.25 | 27.25 | -4.18% | 343,442 |
| Mar 10, 2026 | 28.63 | 29.67 | 28.20 | 28.44 | 28.44 | 1.32% | 506,944 |
| Mar 9, 2026 | 28.29 | 29.26 | 27.72 | 28.07 | 28.07 | -2.77% | 561,346 |
| Mar 6, 2026 | 28.81 | 29.20 | 28.24 | 28.87 | 28.87 | -2.20% | 354,349 |
| Mar 5, 2026 | 29.15 | 30.14 | 28.01 | 29.52 | 29.52 | -0.37% | 734,399 |
| Mar 4, 2026 | 30.28 | 31.31 | 28.12 | 29.63 | 29.63 | -10.27% | 1,231,458 |
| Mar 3, 2026 | 34.12 | 35.00 | 32.76 | 33.02 | 33.02 | -4.62% | 426,414 |
| Mar 2, 2026 | 33.99 | 35.00 | 33.77 | 34.62 | 34.62 | -0.35% | 331,101 |
| Feb 27, 2026 | 35.65 | 36.57 | 34.44 | 34.74 | 34.74 | -2.72% | 261,204 |
| Feb 26, 2026 | 34.57 | 36.67 | 34.13 | 35.71 | 35.71 | 3.15% | 367,946 |
| Feb 25, 2026 | 34.16 | 34.84 | 34.02 | 34.62 | 34.62 | 0.32% | 457,082 |
| Feb 24, 2026 | 34.00 | 35.00 | 33.92 | 34.51 | 34.51 | 0.73% | 304,733 |
| Feb 23, 2026 | 35.32 | 36.17 | 33.72 | 34.26 | 34.26 | -3.38% | 265,518 |
| 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% | 262,837 |
| Feb 18, 2026 | 35.52 | 36.45 | 35.19 | 35.72 | 35.72 | 0.48% | 370,751 |
| Feb 17, 2026 | 34.29 | 35.62 | 34.29 | 35.55 | 35.55 | 3.58% | 193,264 |
| 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 |