NASDAQ : RIGL
Rigel Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 51.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 961.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rigel Pharmaceuticals, Inc. (RIGL) closed at 51.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 51.8 | 52.61 | 50.67 | 51.31 | 174,404 | -0.27% |
| 2026-10-29 | 51.17 | 51.6 | 50.241 | 51.45 | 159,560 | +1.40% |
| 2026-10-28 | 50.26 | 51.36 | 50.055 | 50.74 | 226,331 | +0.38% |
| 2026-10-27 | 50.09 | 50.7 | 49.54 | 50.55 | 133,104 | +1.28% |
| 2026-10-26 | 48.63 | 50 | 48.32 | 49.91 | 196,564 | +3.70% |
| 2026-10-23 | 48.48 | 48.48 | 47.47 | 48.13 | 119,260 | -1.49% |
| 2026-10-22 | 48.97 | 49.935 | 48.55 | 48.86 | 152,640 | -0.04% |
| 2026-10-21 | 47.64 | 49.01 | 47.64 | 48.88 | 195,892 | +1.60% |
| 2026-10-20 | 46.73 | 48.16 | 46.73 | 48.11 | 366,263 | +2.98% |
| 2026-10-19 | 46.39 | 47.385 | 45.48 | 46.72 | 318,414 | +1.63% |
| 2026-10-16 | 47.58 | 47.58 | 45.68 | 45.97 | 141,432 | -2.71% |
| 2026-10-15 | 47.01 | 48.515 | 47.01 | 47.25 | 167,854 | +0.92% |
| 2026-10-14 | 46.82 | 47.99 | 46.37 | 46.82 | 160,104 | -0.68% |
| 2026-10-13 | 48.7 | 48.87 | 47.04 | 47.14 | 133,999 | -3.42% |
| 2026-10-12 | 49.22 | 49.89 | 48.535 | 48.81 | 162,529 | -0.55% |
| 2026-10-09 | 48.6 | 50.489 | 48.6 | 49.08 | 279,362 | +0.74% |
| 2026-10-08 | 47.33 | 48.89 | 46.56 | 48.72 | 216,848 | +1.52% |
| 2026-10-07 | 45.64 | 48.15 | 45.22 | 47.99 | 232,584 | +4.08% |
| 2026-10-06 | 48.18 | 48.18 | 45.93 | 46.11 | 202,598 | -3.52% |
| 2026-10-05 | 47.02 | 48.835 | 46.93 | 47.79 | 391,628 | +1.36% |
| 2026-10-02 | 47.66 | 48 | 46.45 | 47.15 | 185,673 | +0.38% |
| 2026-10-01 | 48.05 | 48.87 | 46.81 | 46.97 | 234,998 | -2.45% |
| 2026-09-30 | 49.27 | 49.7 | 47.804 | 48.15 | 252,210 | -1.51% |
| 2026-09-29 | 49.38 | 49.7 | 48.61 | 48.89 | 182,255 | -0.95% |
| 2026-09-28 | 48.16 | 49.645 | 47.49 | 49.36 | 180,879 | +2.45% |
| 2026-09-25 | 48.23 | 48.53 | 47.2 | 48.18 | 204,930 | +0.61% |
| 2026-09-24 | 47.87 | 48.14 | 47 | 47.89 | 143,824 | -0.50% |
| 2026-09-23 | 48.62 | 48.69 | 46.91 | 48.13 | 151,375 | -1.41% |
| 2026-09-22 | 47.5 | 49.02 | 47.23 | 48.82 | 242,877 | +3.67% |
| 2026-09-21 | 47.13 | 47.505 | 46.494 | 47.09 | 164,839 | +0.96% |
| 2026-09-18 | 45.54 | 46.99 | 45.24 | 46.64 | 939,569 | +1.72% |
| 2026-09-17 | 45.25 | 46.27 | 45.14 | 45.85 | 165,748 | +3.08% |
| 2026-09-16 | 44.14 | 45.37 | 43.78 | 44.48 | 226,406 | +0.27% |
| 2026-09-15 | 45.14 | 46.255 | 44.22 | 44.36 | 269,889 | -2.18% |
| 2026-09-14 | 47.32 | 47.53 | 44.96 | 45.35 | 335,807 | -4.00% |
| 2026-09-11 | 47.84 | 47.86 | 47 | 47.24 | 187,183 | -0.08% |
| 2026-09-10 | 46.69 | 47.35 | 46.284 | 47.28 | 131,329 | +0.13% |
| 2026-09-09 | 46.85 | 47.88 | 46.775 | 47.22 | 177,148 | -0.32% |
| 2026-09-08 | 48.09 | 48.11 | 46.61 | 47.37 | 248,396 | -2.67% |
| 2026-09-04 | 48.04 | 48.87 | 47.77 | 48.67 | 104,968 | +0.35% |
| 2026-09-03 | 49.51 | 49.9 | 48.09 | 48.5 | 190,389 | -1.86% |
| 2026-09-02 | 48 | 49.7 | 47.73 | 49.42 | 184,699 | +4.04% |
| 2026-09-01 | 46.15 | 47.85 | 46.15 | 47.5 | 205,505 | +2.86% |
| 2026-08-31 | 46.04 | 46.59 | 45.31 | 46.18 | 243,090 | -0.65% |
| 2026-08-28 | 46.46 | 46.79 | 45.681 | 46.48 | 246,125 | -0.81% |
| 2026-08-27 | 46.29 | 47 | 45.605 | 46.86 | 210,027 | +0.82% |
| 2026-08-26 | 46.34 | 47.09 | 45.365 | 46.48 | 232,250 | -0.58% |
| 2026-08-25 | 45.48 | 47.46 | 45.14 | 46.75 | 373,973 | +3.64% |
| 2026-08-24 | 45.63 | 46.21 | 44.505 | 45.11 | 542,005 | -1.70% |
| 2026-08-21 | 45.74 | 46.493 | 45 | 45.89 | 322,086 | +1.41% |
| 2026-08-20 | 46.24 | 47.34 | 44.795 | 45.25 | 417,413 | -3.64% |
| 2026-08-19 | 44.02 | 47.25 | 44 | 46.96 | 515,827 | +7.66% |
| 2026-08-18 | 42.31 | 43.71 | 41.37 | 43.62 | 267,317 | +2.76% |
| 2026-08-17 | 42.9 | 43.26 | 42.08 | 42.45 | 502,496 | -0.31% |
| 2026-08-14 | 41.41 | 42.69 | 40.543 | 42.58 | 224,043 | +4.39% |
| 2026-08-13 | 42.52 | 42.6 | 40.32 | 40.79 | 265,330 | -2.58% |
| 2026-08-12 | 42 | 42.99 | 41.5 | 41.87 | 335,546 | -0.36% |
| 2026-08-11 | 41.37 | 42.04 | 40.95 | 42.02 | 208,358 | +0.86% |
| 2026-08-10 | 39.96 | 41.79 | 39.9 | 41.66 | 230,342 | +3.71% |
| 2026-08-07 | 39.55 | 41.13 | 39.511 | 40.17 | 315,510 | +2.42% |
| 2026-08-06 | 39.85 | 41.24 | 38.46 | 39.22 | 480,964 | -3.11% |
| 2026-08-05 | 42.48 | 43.49 | 38.18 | 40.48 | 748,876 | +4.60% |
| 2026-08-04 | 37.94 | 39.45 | 37.7 | 38.7 | 334,134 | +3.39% |
| 2026-08-03 | 36.96 | 37.54 | 36.44 | 37.43 | 187,277 | +1.68% |
| 2026-07-31 | 37.63 | 37.825 | 36.14 | 36.81 | 175,023 | -3.28% |
| 2026-07-30 | 38.51 | 39.015 | 37.261 | 38.06 | 216,113 | -2.59% |
| 2026-07-29 | 38.58 | 39.95 | 37.95 | 39.07 | 223,397 | +1.48% |
| 2026-07-28 | 37.48 | 38.63 | 36.84 | 38.5 | 142,576 | +2.97% |
| 2026-07-27 | 37.3 | 38.77 | 37.2 | 37.39 | 229,597 | +1.77% |
| 2026-07-24 | 36.82 | 37.05 | 35.006 | 36.74 | 485,299 | -0.22% |
| 2026-07-23 | 37.04 | 38 | 36.54 | 36.82 | 383,198 | -2.59% |
| 2026-07-22 | 38.6 | 38.9 | 37.5 | 37.8 | 331,743 | -3.84% |
| 2026-07-21 | 39.52 | 40.09 | 38.49 | 39.31 | 456,768 | -0.91% |
| 2026-07-20 | 40.4 | 40.64 | 39.51 | 39.67 | 363,057 | -2.15% |
| 2026-07-17 | 41 | 42 | 40.43 | 40.54 | 196,505 | -2.71% |
| 2026-07-16 | 40.99 | 43.34 | 40.43 | 41.67 | 351,629 | +1.19% |
| 2026-07-15 | 41.1 | 41.585 | 40.01 | 41.18 | 224,187 | +0.02% |
| 2026-07-14 | 41.32 | 42.27 | 40.68 | 41.17 | 271,746 | -0.31% |
| 2026-07-13 | 41.92 | 42.85 | 40.77 | 41.3 | 430,671 | -2.94% |
| 2026-07-10 | 43.76 | 43.99 | 41.57 | 42.55 | 462,528 | -2.77% |
| 2026-07-09 | 42.97 | 43.94 | 42.71 | 43.76 | 320,108 | +1.93% |
| 2026-07-08 | 41.24 | 43 | 41.24 | 42.93 | 313,678 | +0.87% |
| 2026-07-07 | 40.66 | 43.06 | 39.44 | 42.56 | 744,397 | +5.73% |
| 2026-07-06 | 38.8 | 40.33 | 38.8 | 40.255 | 449,679 | +3.96% |
| 2026-07-02 | 39.18 | 40.334 | 38.145 | 38.72 | 573,915 | +1.12% |
| 2026-07-01 | 38.85 | 39.57 | 38.24 | 38.29 | 274,286 | -2.12% |
| 2026-06-30 | 39.12 | 40.2 | 38.72 | 39.12 | 345,174 | +0.20% |
| 2026-06-29 | 39.01 | 39.245 | 37.935 | 39.04 | 283,732 | +0.90% |
| 2026-06-26 | 37.17 | 39.23 | 37 | 38.69 | 885,244 | +4.60% |
| 2026-06-25 | 36.55 | 37.36 | 36.18 | 36.99 | 271,830 | +1.20% |
| 2026-06-24 | 36.23 | 37.01 | 35.823 | 36.55 | 291,812 | +2.64% |
| 2026-06-23 | 35.85 | 36.5 | 35.55 | 35.61 | 257,498 | -0.34% |
| 2026-06-22 | 33.65 | 36.53 | 33.64 | 35.73 | 600,123 | +8.57% |
| 2026-06-18 | 33.99 | 34.145 | 32.42 | 32.91 | 972,705 | -1.38% |
| 2026-06-17 | 32.71 | 34.39 | 32.71 | 33.37 | 264,172 | +2.80% |
| 2026-06-16 | 33.54 | 33.98 | 31.8 | 32.46 | 388,622 | -2.87% |
| 2026-06-15 | 33.24 | 33.7 | 32.84 | 33.42 | 278,440 | +1.74% |
| 2026-06-12 | 32.08 | 33.57 | 31.9 | 32.85 | 241,691 | +2.40% |
| 2026-06-11 | 30.93 | 32.45 | 30.77 | 32.08 | 356,429 | +3.79% |
| 2026-06-10 | 30.51 | 31.49 | 30.46 | 30.91 | 210,018 | +0.62% |
| 2026-06-09 | 30.38 | 31.07 | 30.13 | 30.72 | 238,825 | +2.13% |
| 2026-06-08 | 29.94 | 30.6 | 29.61 | 30.08 | 187,387 | +0.50% |
| 2026-06-05 | 30.33 | 30.69 | 29.74 | 29.93 | 498,363 | -1.06% |
| 2026-06-04 | 30.56 | 31.092 | 29.99 | 30.25 | 230,364 | -0.17% |
| 2026-06-03 | 29.93 | 30.41 | 29.57 | 30.3 | 422,922 | +0.93% |
| 2026-06-02 | 29.38 | 31.1 | 28.46 | 30.02 | 405,865 | +0.54% |
| 2026-06-01 | 30.55 | 30.55 | 29.085 | 29.86 | 363,948 | -2.07% |
| 2026-05-29 | 31.15 | 31.15 | 29.825 | 30.49 | 350,219 | +1.46% |
| 2026-05-28 | 29.48 | 30.33 | 29.33 | 30.05 | 299,816 | +1.93% |
| 2026-05-27 | 29.19 | 30.02 | 29.09 | 29.48 | 336,955 | +1.06% |
| 2026-05-26 | 29.17 | 29.335 | 28.51 | 29.17 | 441,641 | +0.55% |
| 2026-05-22 | 29.09 | 29.7 | 28.94 | 29.01 | 183,368 | -0.62% |
| 2026-05-21 | 28.28 | 29.69 | 27.88 | 29.19 | 214,864 | +1.28% |
| 2026-05-20 | 28.3 | 29 | 27.987 | 28.82 | 308,820 | +1.84% |
| 2026-05-19 | 28.56 | 28.96 | 28 | 28.3 | 386,852 | -1.08% |
| 2026-05-18 | 29 | 29.32 | 27.92 | 28.61 | 448,571 | -1.38% |
| 2026-05-15 | 31.92 | 32.89 | 28.63 | 29.01 | 500,511 | -9.12% |
| 2026-05-14 | 32.61 | 32.98 | 31.335 | 31.92 | 450,657 | -0.65% |
| 2026-05-13 | 30.22 | 33.01 | 29.655 | 32.13 | 918,622 | +9.40% |
| 2026-05-12 | 27.97 | 31.235 | 27.97 | 29.37 | 1,230,839 | +12.10% |