Rigel Pharmaceuticals Inc (RIGL) Historical Stock Data
47.38 ↑0.17 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIGL is up 0.93% a day on average. There have been 16 days where Rigel Pharmaceuticals Inc closed green and 14 days where RIGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 47.13 | 47.38 | ↑$0.25 (0.53%) | 46.76 | 48.50 | 395.26K |
| 2025-12-03 | 44.09 | 47.21 | ↑$3.12 (7.08%) | 44.09 | 47.30 | 473.52K |
| 2025-12-02 | 47.82 | 44.41 | ↓$3.41 (-7.13%) | 43.81 | 47.82 | 727.36K |
| 2025-12-01 | 50.02 | 47.26 | ↓$2.76 (-5.52%) | 46.80 | 50.27 | 588.26K |
| 2025-11-28 | 51.45 | 50.49 | ↓$0.96 (-1.87%) | 50.06 | 52.24 | 275.70K |
| 2025-11-26 | 50.52 | 50.96 | ↑$0.44 (0.87%) | 49.23 | 51.73 | 469.85K |
| 2025-11-25 | 49.57 | 49.56 | ↓$0.01 (-0.02%) | 47.65 | 50.00 | 715.58K |
| 2025-11-24 | 46.51 | 49.80 | ↑$3.29 (7.07%) | 45.70 | 50.23 | 757.65K |
| 2025-11-21 | 43.75 | 46.22 | ↑$2.47 (5.63%) | 43.01 | 47.21 | 536.03K |
| 2025-11-20 | 42.54 | 43.84 | ↑$1.30 (3.06%) | 42.13 | 45.09 | 695.51K |
| 2025-11-19 | 46.10 | 41.68 | ↓$4.42 (-9.59%) | 41.55 | 47.26 | 1M |
| 2025-11-18 | 42.01 | 46.22 | ↑$4.21 (10.02%) | 41.03 | 46.31 | 0.96M |
| 2025-11-17 | 41.94 | 42.51 | ↑$0.57 (1.36%) | 40.94 | 42.65 | 629.40K |
| 2025-11-14 | 39.53 | 41.94 | ↑$2.41 (6.10%) | 39.37 | 42.47 | 714.22K |
| 2025-11-13 | 39.32 | 39.88 | ↑$0.56 (1.42%) | 38.58 | 40.13 | 457.08K |
| 2025-11-12 | 38.50 | 39.94 | ↑$1.44 (3.74%) | 38.17 | 40.06 | 807.02K |
| 2025-11-11 | 34.06 | 37.95 | ↑$3.89 (11.42%) | 34.00 | 38.30 | 1.15M |
| 2025-11-10 | 35.30 | 34.55 | ↓$0.75 (-2.12%) | 34.09 | 35.91 | 701.03K |
| 2025-11-07 | 35.37 | 35.19 | ↓$0.18 (-0.51%) | 34.64 | 35.91 | 583.54K |
| 2025-11-06 | 37.97 | 36.12 | ↓$1.85 (-4.87%) | 36.06 | 38.83 | 762.85K |
| 2025-11-05 | 34.87 | 37.85 | ↑$2.98 (8.55%) | 34.39 | 39.56 | 2.32M |
| 2025-11-04 | 30.09 | 28.38 | ↓$1.71 (-5.68%) | 28.08 | 30.80 | 0.91M |
| 2025-11-03 | 31.58 | 30.65 | ↓$0.93 (-2.94%) | 29.64 | 31.71 | 659.33K |
| 2025-10-31 | 32.00 | 31.58 | ↓$0.42 (-1.31%) | 31.21 | 32.90 | 473.41K |
| 2025-10-30 | 29.36 | 31.62 | ↑$2.26 (7.70%) | 29.36 | 31.68 | 498.81K |
| 2025-10-29 | 29.70 | 29.40 | ↓$0.30 (-1.01%) | 29.17 | 30.20 | 261.65K |
| 2025-10-28 | 29.33 | 29.69 | ↑$0.36 (1.23%) | 29.14 | 30.08 | 257.94K |
| 2025-10-27 | 30.13 | 29.58 | ↓$0.55 (-1.83%) | 29.50 | 31.00 | 419.22K |
| 2025-10-24 | 29.71 | 29.97 | ↑$0.26 (0.88%) | 29.61 | 30.57 | 297.48K |
| 2025-10-23 | 30.69 | 29.39 | ↓$1.30 (-4.24%) | 29.23 | 31.92 | 447.10K |
Create an account or log in to view more rows.
$RIGL i'm out of slaps for the day
$RIGL I love you!
$RIGL wtf?
$RIGL the FOMO will be epic
$RIGL buy more doomers!!!
$RIGL taking off soon
$RIGL is going to have a run next month
$RIGL just go up
$RIGL Many many bears
$RIGL has just been halted from trading.