Rigel Pharmaceuticals Inc... (RIGL)
NASDAQ: RIGL
· Real-Time Price · USD
39.20
1.31 (3.46%)
At close: Aug 15, 2025, 2:34 PM
RIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.56 | 38.35 | 35.20 | 37.89 | 37.89 | 3.58% | 768,476 |
| 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 |
| 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% | 2,295,200 |
| 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% | 179,300 |
| 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% | 255,900 |
| 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 |