Rigel Pharmaceuticals Inc... (RIGL)
NASDAQ: RIGL
· Real-Time Price · USD
41.34
1.21 (3.02%)
At close: Sep 05, 2025, 3:59 PM
41.40
0.15%
After-hours: Sep 05, 2025, 07:07 PM EDT
RIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.31 | 41.35 | 39.35 | 41.34 | 41.34 | 3.02% | 462,992 |
| 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% | 803,900 |
| 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% | 846,500 |
| 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% | 1,053,400 |
| 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% | 1,140,200 |
| Aug 15, 2025 | 38.30 | 39.68 | 37.50 | 39.51 | 39.51 | 4.28% | 761,800 |
| Aug 14, 2025 | 35.82 | 38.35 | 35.20 | 37.89 | 37.89 | 3.58% | 779,700 |
| 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% | 1,188,300 |
| Aug 8, 2025 | 30.50 | 32.40 | 30.00 | 31.70 | 31.70 | 4.14% | 1,376,000 |