Rigel Pharmaceuticals Inc (RIGL) Historical Stock Data
41.59 ↓0.18 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIGL is up 0.74% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 41.99 | 41.59 | ↓$0.40 (-0.95%) | 41.58 | 43.56 | 1.44M |
| 2025-12-18 | 42.03 | 41.77 | ↓$0.26 (-0.62%) | 41.70 | 43.40 | 422.69K |
| 2025-12-17 | 41.93 | 41.94 | ↑$0.01 (0.02%) | 41.43 | 42.74 | 268.72K |
| 2025-12-16 | 42.14 | 42.02 | ↓$0.12 (-0.28%) | 41.00 | 42.73 | 335.55K |
| 2025-12-15 | 41.41 | 42.48 | ↑$1.07 (2.58%) | 40.86 | 42.72 | 569.68K |
| 2025-12-12 | 42.09 | 40.78 | ↓$1.31 (-3.11%) | 40.52 | 42.26 | 563.93K |
| 2025-12-11 | 40.95 | 42.05 | ↑$1.10 (2.69%) | 40.60 | 43.58 | 402.52K |
| 2025-12-10 | 42.51 | 41.22 | ↓$1.29 (-3.03%) | 41.14 | 43.45 | 415.73K |
| 2025-12-09 | 42.41 | 42.33 | ↓$0.08 (-0.19%) | 41.99 | 44.46 | 454.76K |
| 2025-12-08 | 47.87 | 43.40 | ↓$4.47 (-9.34%) | 39.60 | 48.00 | 1M |
| 2025-12-05 | 47.57 | 48.92 | ↑$1.35 (2.84%) | 46.98 | 49.96 | 447.49K |
| 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 |
Create an account or log in to view more rows.
$RIGL nice gap
$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