Rigel Pharmaceuticals, Inc. (RIGL)

NASDAQ: RIGL · Real-Time Price · USD

38.69

+1.70 (4.60%)

At close: Jun 26, 2026, 4:00 PM EDT

38.40

-0.29 (-0.75%)

After-hours: Jun 26, 2026, 7:18 PM EDT

Rigel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.17	39.23	37.00	38.69	38.69	4.60%	867,570
Jun 25, 2026	36.55	37.36	36.18	36.99	36.99	1.20%	271,638
Jun 24, 2026	36.23	37.01	35.82	36.55	36.55	2.64%	291,710
Jun 23, 2026	35.85	36.50	35.55	35.61	35.61	-0.34%	257,499
Jun 22, 2026	33.65	36.53	33.64	35.73	35.73	8.57%	600,123
Jun 18, 2026	33.99	34.15	32.42	32.91	32.91	-1.38%	972,705
Jun 17, 2026	32.71	34.39	32.71	33.37	33.37	2.80%	264,172
Jun 16, 2026	33.54	33.98	31.80	32.46	32.46	-2.87%	388,622
Jun 15, 2026	33.24	33.70	32.84	33.42	33.42	1.74%	278,440
Jun 12, 2026	32.08	33.57	31.90	32.85	32.85	2.40%	241,691
Jun 11, 2026	30.93	32.45	30.77	32.08	32.08	3.79%	356,429
Jun 10, 2026	30.51	31.49	30.46	30.91	30.91	0.62%	210,018
Jun 9, 2026	30.38	31.07	30.13	30.72	30.72	2.13%	238,825
Jun 8, 2026	29.94	30.60	29.61	30.08	30.08	0.50%	187,387
Jun 5, 2026	30.33	30.69	29.74	29.93	29.93	-1.06%	498,363
Jun 4, 2026	30.56	31.09	29.99	30.25	30.25	-0.17%	230,364
Jun 3, 2026	29.93	30.41	29.57	30.30	30.30	0.93%	422,922
Jun 2, 2026	29.38	31.10	28.46	30.02	30.02	0.54%	405,865
Jun 1, 2026	30.55	30.55	29.09	29.86	29.86	-2.07%	363,948
May 29, 2026	31.15	31.15	29.83	30.49	30.49	1.46%	350,219
May 28, 2026	29.48	30.33	29.33	30.05	30.05	1.93%	299,816
May 27, 2026	29.19	30.02	29.09	29.48	29.48	1.06%	336,955
May 26, 2026	29.17	29.34	28.51	29.17	29.17	0.55%	441,641
May 22, 2026	29.09	29.70	28.94	29.01	29.01	-0.62%	183,368
May 21, 2026	28.28	29.69	27.88	29.19	29.19	1.28%	214,864
May 20, 2026	28.30	29.00	27.99	28.82	28.82	1.84%	308,820
May 19, 2026	28.56	28.96	28.00	28.30	28.30	-1.08%	386,852
May 18, 2026	29.00	29.32	27.92	28.61	28.61	-1.38%	448,571
May 15, 2026	31.92	32.89	28.63	29.01	29.01	-9.12%	500,512
May 14, 2026	32.61	32.98	31.34	31.92	31.92	-0.65%	450,657
May 13, 2026	30.22	33.01	29.66	32.13	32.13	9.40%	918,622
May 12, 2026	27.97	31.24	27.97	29.37	29.37	12.10%	1,230,839
May 11, 2026	26.00	26.50	25.45	26.20	26.20	0.61%	377,019
May 8, 2026	26.24	26.96	26.00	26.04	26.04	-0.76%	299,364
May 7, 2026	26.68	26.68	25.94	26.24	26.24	-1.61%	349,981
May 6, 2026	28.70	30.00	25.76	26.67	26.67	-5.06%	849,650
May 5, 2026	29.54	30.06	27.70	28.09	28.09	-4.91%	467,036
May 4, 2026	29.40	30.37	29.40	29.54	29.54	0.48%	253,568
May 1, 2026	29.01	29.59	28.79	29.40	29.40	1.73%	197,084
Apr 30, 2026	29.49	29.98	28.59	28.90	28.90	-1.10%	515,664
Apr 29, 2026	30.10	30.41	29.01	29.22	29.22	-4.38%	265,125
Apr 28, 2026	30.69	31.35	30.47	30.56	30.56	0.16%	309,412
Apr 27, 2026	30.24	30.90	30.20	30.51	30.51	0.73%	200,285
Apr 24, 2026	30.78	30.78	29.60	30.29	30.29	-1.40%	306,303
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%	522,696
Apr 21, 2026	32.49	32.71	32.00	32.29	32.29	-0.62%	248,455
Apr 20, 2026	32.41	33.10	32.01	32.49	32.49	0.19%	235,712
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%	413,863
Apr 15, 2026	31.56	32.24	31.56	32.06	32.06	2.13%	382,281
Apr 14, 2026	30.45	31.46	30.31	31.39	31.39	4.74%	414,113
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%	782,544
Apr 9, 2026	29.30	30.61	29.08	30.51	30.51	2.62%	368,110
Apr 8, 2026	29.52	29.91	28.45	29.73	29.73	3.48%	385,387
Apr 7, 2026	26.94	28.75	26.90	28.73	28.73	5.01%	471,740
Apr 6, 2026	27.58	27.95	27.13	27.36	27.36	-0.62%	202,941
Apr 2, 2026	26.83	27.62	26.75	27.53	27.53	0.11%	186,531
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%	229,183
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%	179,068
Mar 25, 2026	26.39	26.84	26.18	26.29	26.29	0.61%	221,798
Mar 24, 2026	25.97	26.33	25.07	26.13	26.13	-1.40%	292,887
Mar 23, 2026	26.39	27.05	26.17	26.50	26.50	2.08%	243,664
Mar 20, 2026	26.02	26.47	25.52	25.96	25.96	-0.54%	463,552
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