Rigel Pharmaceuticals, Inc. RIGL
NASDAQ · United States · Health Technology
$46.97-1.18 (-2.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46.97 | -2.45% | $48.05 | $48.87 | $46.84 | 234.90K |
| 2026-09-30 | $48.15 | -1.51% | $49.27 | $49.70 | $47.80 | 252.20K |
| 2026-09-29 | $48.89 | -0.95% | $49.38 | $49.70 | $48.61 | 182.20K |
| 2026-09-28 | $49.36 | +2.45% | $48.16 | $49.65 | $47.49 | 180.90K |
| 2026-09-25 | $48.18 | +0.61% | $48.23 | $48.53 | $47.20 | 204.90K |
| 2026-09-24 | $47.89 | -0.50% | $47.87 | $48.14 | $47.00 | 143.80K |
| 2026-09-23 | $48.13 | -1.41% | $48.62 | $48.69 | $46.91 | 151.40K |
| 2026-09-22 | $48.82 | +3.67% | $47.50 | $49.02 | $47.23 | 242.90K |
| 2026-09-21 | $47.09 | +0.96% | $47.13 | $47.51 | $46.49 | 164.80K |
| 2026-09-18 | $46.64 | +1.72% | $45.54 | $46.99 | $45.24 | 939.60K |
| 2026-09-17 | $45.85 | +3.08% | $45.25 | $46.27 | $45.14 | 165.70K |
| 2026-09-16 | $44.48 | +0.27% | $44.14 | $45.37 | $43.78 | 226.40K |
| 2026-09-15 | $44.36 | -2.18% | $45.14 | $46.26 | $44.22 | 269.90K |
| 2026-09-14 | $45.35 | -4.00% | $47.32 | $47.53 | $44.96 | 335.80K |
| 2026-09-11 | $47.24 | -0.08% | $47.84 | $47.86 | $47.00 | 187.20K |
| 2026-09-10 | $47.28 | +0.13% | $46.69 | $47.35 | $46.28 | 130.90K |
| 2026-09-09 | $47.22 | -0.32% | $46.85 | $47.88 | $46.78 | 177.10K |
| 2026-09-08 | $47.37 | -2.67% | $48.09 | $48.11 | $46.61 | 248.40K |
| 2026-09-04 | $48.67 | +0.35% | $48.04 | $48.87 | $47.77 | 104.90K |
| 2026-09-03 | $48.50 | -1.86% | $49.51 | $49.90 | $48.09 | 190.40K |
| 2026-09-02 | $49.42 | +4.04% | $48.00 | $49.70 | $47.73 | 184.70K |
| 2026-09-01 | $47.50 | +2.86% | $46.15 | $47.85 | $46.15 | 205.50K |
| 2026-08-31 | $46.18 | -0.65% | $46.04 | $46.59 | $45.31 | 243.00K |
| 2026-08-28 | $46.48 | -0.81% | $46.46 | $46.79 | $45.68 | 246.10K |
| 2026-08-27 | $46.86 | +0.82% | $46.29 | $47.00 | $45.61 | 210.00K |
| 2026-08-26 | $46.48 | -0.58% | $46.34 | $47.09 | $45.37 | 232.20K |
| 2026-08-25 | $46.75 | +3.64% | $45.48 | $47.46 | $45.14 | 373.40K |
| 2026-08-24 | $45.11 | -1.70% | $45.63 | $46.21 | $44.51 | 542.00K |
| 2026-08-21 | $45.89 | +1.41% | $45.74 | $46.49 | $45.00 | 322.10K |
| 2026-08-20 | $45.25 | -3.64% | $46.24 | $47.34 | $44.80 | 417.30K |
| 2026-08-19 | $46.96 | +7.66% | $44.02 | $47.25 | $44.00 | 515.70K |
| 2026-08-18 | $43.62 | +2.76% | $42.31 | $43.71 | $41.37 | 267.30K |
| 2026-08-17 | $42.45 | -0.31% | $42.90 | $43.26 | $42.08 | 502.50K |
| 2026-08-14 | $42.58 | +4.39% | $41.41 | $42.69 | $40.54 | 224.00K |
| 2026-08-13 | $40.79 | -2.58% | $42.52 | $42.60 | $40.32 | 265.20K |
| 2026-08-12 | $41.87 | -0.36% | $42.00 | $42.99 | $41.50 | 335.50K |
| 2026-08-11 | $42.02 | +0.86% | $41.37 | $42.04 | $40.95 | 208.40K |
| 2026-08-10 | $41.66 | +3.71% | $39.96 | $41.79 | $39.90 | 230.30K |
| 2026-08-07 | $40.17 | +2.42% | $39.55 | $41.13 | $39.51 | 315.50K |
| 2026-08-06 | $39.22 | -3.11% | $39.85 | $41.24 | $38.46 | 481.00K |
| 2026-08-05 | $40.48 | +4.60% | $42.48 | $43.49 | $38.18 | 748.90K |
| 2026-08-04 | $38.70 | +3.39% | $37.94 | $39.45 | $37.70 | 333.80K |
| 2026-08-03 | $37.43 | +1.68% | $36.96 | $37.54 | $36.44 | 187.30K |
| 2026-07-31 | $36.81 | -3.28% | $37.63 | $37.83 | $36.14 | 175.00K |
| 2026-07-30 | $38.06 | -2.59% | $38.51 | $39.02 | $37.26 | 216.10K |
| 2026-07-29 | $39.07 | +1.48% | $38.58 | $39.95 | $37.95 | 223.40K |
| 2026-07-28 | $38.50 | +2.97% | $37.48 | $38.63 | $36.84 | 142.50K |
| 2026-07-27 | $37.39 | +1.77% | $37.30 | $38.77 | $37.20 | 229.60K |
| 2026-07-24 | $36.74 | -0.22% | $36.82 | $37.05 | $35.01 | 485.30K |
| 2026-07-23 | $36.82 | -2.59% | $37.04 | $38.00 | $36.54 | 383.20K |
| 2026-07-22 | $37.80 | -3.84% | $38.60 | $38.90 | $37.50 | 331.70K |
| 2026-07-21 | $39.31 | -0.91% | $39.52 | $40.09 | $38.49 | 456.80K |
| 2026-07-20 | $39.67 | -2.15% | $40.40 | $40.64 | $39.51 | 363.00K |
| 2026-07-17 | $40.54 | -2.71% | $41.00 | $42.00 | $40.43 | 196.50K |
| 2026-07-16 | $41.67 | +1.19% | $40.99 | $43.34 | $40.43 | 351.60K |
| 2026-07-15 | $41.18 | +0.02% | $41.10 | $41.59 | $40.01 | 224.20K |
| 2026-07-14 | $41.17 | -0.31% | $41.32 | $42.27 | $40.68 | 271.70K |
| 2026-07-13 | $41.30 | -2.94% | $41.92 | $42.85 | $40.77 | 430.60K |
| 2026-07-10 | $42.55 | -2.77% | $43.76 | $43.99 | $41.57 | 462.50K |
| 2026-07-09 | $43.76 | +1.93% | $42.97 | $43.94 | $42.71 | 320.10K |
| 2026-07-08 | $42.93 | +0.87% | $41.24 | $43.00 | $41.24 | 313.70K |
| 2026-07-07 | $42.56 | +5.71% | $40.66 | $43.06 | $39.44 | 744.40K |
| 2026-07-06 | $40.26 | +3.98% | $38.80 | $40.33 | $38.80 | 449.60K |
| 2026-07-02 | $38.72 | +1.12% | $39.18 | $40.33 | $38.15 | 573.90K |
| 2026-07-01 | $38.29 | -2.12% | $38.85 | $39.57 | $38.24 | 274.30K |
| 2026-06-30 | $39.12 | +0.20% | $39.12 | $40.20 | $38.72 | 345.00K |
| 2026-06-29 | $39.04 | +0.90% | $39.01 | $39.25 | $37.94 | 283.70K |
| 2026-06-26 | $38.69 | +4.60% | $37.17 | $39.23 | $37.00 | 885.20K |
| 2026-06-25 | $36.99 | +1.20% | $36.55 | $37.36 | $36.18 | 271.80K |
| 2026-06-24 | $36.55 | +2.64% | $36.23 | $37.01 | $35.82 | 291.50K |
| 2026-06-23 | $35.61 | -0.34% | $35.85 | $36.50 | $35.55 | 257.50K |
| 2026-06-22 | $35.73 | +8.57% | $33.65 | $36.53 | $33.64 | 599.80K |
| 2026-06-18 | $32.91 | -1.38% | $33.99 | $34.15 | $32.42 | 972.70K |
| 2026-06-17 | $33.37 | +2.80% | $32.71 | $34.39 | $32.71 | 264.20K |
| 2026-06-16 | $32.46 | -2.87% | $33.54 | $33.98 | $31.80 | 388.60K |
| 2026-06-15 | $33.42 | +1.74% | $33.24 | $33.70 | $32.84 | 278.40K |
| 2026-06-12 | $32.85 | +2.40% | $32.08 | $33.57 | $31.90 | 241.50K |
| 2026-06-11 | $32.08 | +3.79% | $30.93 | $32.45 | $30.77 | 356.40K |
| 2026-06-10 | $30.91 | +0.62% | $30.51 | $31.49 | $30.46 | 210.00K |
| 2026-06-09 | $30.72 | +2.13% | $30.38 | $31.07 | $30.13 | 238.80K |
| 2026-06-08 | $30.08 | +0.50% | $29.94 | $30.60 | $29.61 | 187.40K |
| 2026-06-05 | $29.93 | -1.06% | $30.33 | $30.69 | $29.74 | 498.30K |
| 2026-06-04 | $30.25 | -0.17% | $30.56 | $31.09 | $29.99 | 230.40K |
| 2026-06-03 | $30.30 | +0.93% | $29.93 | $30.41 | $29.57 | 422.90K |
| 2026-06-02 | $30.02 | +0.54% | $29.38 | $31.10 | $28.46 | 405.70K |
| 2026-06-01 | $29.86 | -2.07% | $30.55 | $30.55 | $29.09 | 363.90K |
| 2026-05-29 | $30.49 | +1.46% | $31.15 | $31.15 | $29.83 | 350.10K |
| 2026-05-28 | $30.05 | +1.93% | $29.48 | $30.33 | $29.33 | 299.20K |
| 2026-05-27 | $29.48 | +1.06% | $29.19 | $30.02 | $29.09 | 337.00K |
| 2026-05-26 | $29.17 | +0.55% | $29.17 | $29.34 | $28.51 | 441.60K |