Rigel Pharmaceuticals Inc... (RIGL)
NASDAQ: RIGL
· Real-Time Price · USD
28.54
0.42 (1.49%)
At close: Oct 03, 2025, 3:59 PM
28.99
1.58%
After-hours: Oct 03, 2025, 07:42 PM EDT
RIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.04 | 29.46 | 28.03 | 28.54 | 28.54 | 1.49% | 487,790 |
| Oct 2, 2025 | 28.48 | 29.18 | 27.75 | 28.12 | 28.12 | -0.14% | 473,603 |
| Oct 1, 2025 | 28.32 | 28.94 | 27.91 | 28.16 | 28.16 | -0.60% | 449,109 |
| Sep 30, 2025 | 28.64 | 29.21 | 28.00 | 28.33 | 28.33 | -1.46% | 661,488 |
| Sep 29, 2025 | 28.72 | 29.16 | 28.33 | 28.75 | 28.75 | 0.42% | 529,259 |
| Sep 26, 2025 | 28.61 | 29.00 | 27.90 | 28.63 | 28.63 | -0.24% | 697,435 |
| Sep 25, 2025 | 29.77 | 30.08 | 28.63 | 28.70 | 28.70 | -5.22% | 756,525 |
| Sep 24, 2025 | 33.60 | 33.89 | 29.59 | 30.28 | 30.28 | -10.99% | 1,143,145 |
| Sep 23, 2025 | 34.45 | 35.30 | 33.90 | 34.02 | 34.02 | -1.25% | 798,700 |
| Sep 22, 2025 | 34.82 | 36.05 | 34.38 | 34.45 | 34.45 | -0.78% | 994,732 |
| Sep 19, 2025 | 34.83 | 35.14 | 34.05 | 34.72 | 34.72 | -1.11% | 1,167,949 |
| Sep 18, 2025 | 34.68 | 35.23 | 33.92 | 35.11 | 35.11 | 2.60% | 758,822 |
| Sep 17, 2025 | 35.09 | 35.83 | 33.96 | 34.22 | 34.22 | -2.17% | 447,664 |
| Sep 16, 2025 | 37.12 | 37.50 | 34.61 | 34.98 | 34.98 | -6.22% | 405,936 |
| Sep 15, 2025 | 38.16 | 38.72 | 36.70 | 37.30 | 37.30 | -1.74% | 743,127 |
| Sep 12, 2025 | 37.78 | 38.13 | 37.13 | 37.96 | 37.96 | 0.37% | 379,820 |
| Sep 11, 2025 | 36.74 | 37.84 | 36.21 | 37.82 | 37.82 | 3.67% | 656,191 |
| Sep 10, 2025 | 36.06 | 37.56 | 35.56 | 36.48 | 36.48 | 1.53% | 638,000 |
| Sep 9, 2025 | 40.65 | 41.52 | 35.78 | 35.93 | 35.93 | -12.09% | 976,401 |
| Sep 8, 2025 | 41.50 | 42.65 | 40.67 | 40.87 | 40.87 | -1.14% | 841,934 |
Page 1 of 136