RIGL | RIGEL PHARM | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

RIGEL PHARM (RIGL)

NASDAQ

$45.84-$1.13 (-2.41%)

Price as of Oct 02, 2026 5:07 PM EDT

$877.4M
Market Cap
67.03%
1-Year Change
Biotechnology
Industry

1 Month
-1.12%

Low Price$44.36

High Price$49.42
3 Months
+22.67%

Low Price$36.74

High Price$49.42
1 Year
+67.03%

Low Price$25.44

High Price$50.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	48.05	48.87	46.81	46.97	-2.45%	234,998
09/30/2026	49.27	49.70	47.80	48.15	-1.51%	252,210
09/29/2026	49.38	49.70	48.61	48.89	-0.95%	182,255
09/28/2026	48.16	49.65	47.49	49.36	+2.45%	180,879
09/25/2026	48.23	48.53	47.20	48.18	+0.61%	204,930
09/24/2026	47.87	48.14	47.00	47.89	-0.50%	143,824
09/23/2026	48.62	48.69	46.91	48.13	-1.41%	151,375
09/22/2026	47.50	49.02	47.23	48.82	+3.67%	242,385
09/21/2026	47.13	47.51	46.49	47.09	+0.96%	164,839
09/18/2026	45.54	46.99	45.24	46.64	+1.72%	936,604
09/17/2026	45.25	46.27	45.14	45.85	+3.08%	165,748
09/16/2026	44.14	45.37	43.78	44.48	+0.27%	226,406
09/15/2026	45.14	46.26	44.22	44.36	-2.18%	269,889
09/14/2026	47.32	47.53	44.96	45.35	-4.00%	335,807
09/11/2026	47.84	47.86	47.00	47.24	-0.08%	187,183
09/10/2026	46.69	47.35	46.28	47.28	+0.13%	131,323
09/09/2026	46.85	47.88	46.78	47.22	-0.32%	177,148
09/08/2026	48.09	48.11	46.61	47.37	-2.67%	248,396
09/04/2026	48.04	48.87	47.77	48.67	+0.35%	104,968
09/03/2026	49.51	49.90	48.09	48.50	-1.86%	190,389
09/02/2026	48.00	49.70	47.73	49.42	+4.04%	184,699
09/01/2026	46.15	47.85	46.15	47.50	+2.86%	205,505
08/31/2026	46.04	46.59	45.31	46.18	-0.65%	241,572
08/28/2026	46.46	46.79	45.68	46.48	-0.81%	246,125
08/27/2026	46.29	47.00	45.61	46.86	+0.82%	210,027
08/26/2026	46.34	47.09	45.37	46.48	-0.58%	232,250
08/25/2026	45.48	47.46	45.14	46.75	+3.64%	373,972
08/24/2026	45.63	46.21	44.51	45.11	-1.70%	542,005
08/21/2026	45.74	46.49	45.00	45.89	+1.41%	322,086
08/20/2026	46.24	47.34	44.80	45.25	-3.64%	417,413
08/19/2026	44.02	47.25	44.00	46.96	+7.66%	515,231
08/18/2026	42.31	43.71	41.37	43.62	+2.76%	267,317
08/17/2026	42.90	43.26	42.08	42.45	-0.31%	502,496
08/14/2026	41.41	42.69	40.54	42.58	+4.39%	224,043
08/13/2026	42.52	42.60	40.32	40.79	-2.58%	265,330
08/12/2026	42.00	42.99	41.50	41.87	-0.36%	336,450
08/11/2026	41.37	42.04	40.95	42.02	+0.86%	208,358
08/10/2026	39.96	41.79	39.90	41.66	+3.71%	230,342
08/07/2026	39.55	41.13	39.51	40.17	+2.42%	315,510
08/06/2026	39.85	41.24	38.46	39.22	-3.11%	480,964
08/05/2026	42.48	43.49	38.18	40.48	+4.60%	748,876
08/04/2026	37.94	39.45	37.70	38.70	+3.39%	334,134
08/04/2026	$0.88 Earnings
08/03/2026	36.96	37.54	36.44	37.43	+1.68%	187,277
07/31/2026	37.63	37.83	36.14	36.81	-3.28%	175,023
07/30/2026	38.51	39.02	37.26	38.06	-2.59%	216,113
07/29/2026	38.58	39.95	37.95	39.07	+1.48%	223,397
07/28/2026	37.48	38.63	36.84	38.50	+2.97%	142,576
07/27/2026	37.30	38.77	37.20	37.39	+1.77%	229,597
07/24/2026	36.82	37.05	35.01	36.74	-0.22%	485,299
07/23/2026	37.04	38.00	36.54	36.82	-2.59%	383,198
07/22/2026	38.60	38.90	37.50	37.80	-3.84%	331,743
07/21/2026	39.52	40.09	38.49	39.31	-0.91%	456,768
07/20/2026	40.40	40.64	39.51	39.67	-2.15%	416,157
07/17/2026	41.00	42.00	40.43	40.54	-2.71%	196,505
07/16/2026	40.99	43.34	40.43	41.67	+1.19%	351,629
07/15/2026	41.10	41.59	40.01	41.18	+0.02%	224,960
07/14/2026	41.32	42.27	40.68	41.17	-0.31%	270,808
07/13/2026	41.92	42.85	40.77	41.30	-2.94%	430,671
07/10/2026	43.76	43.99	41.57	42.55	-2.77%	462,528
07/09/2026	42.97	43.94	42.71	43.76	+1.93%	320,108
07/08/2026	41.24	43.00	41.24	42.93	+0.87%	313,678
07/07/2026	40.66	43.06	39.44	42.56	+5.73%	744,397
07/06/2026	38.80	40.33	38.80	40.26	+3.96%	449,679
07/02/2026	39.18	40.33	38.15	38.72	+1.12%	573,915
07/01/2026	38.85	39.57	38.24	38.29	-2.12%	274,184
06/30/2026	39.12	40.20	38.72	39.12	+0.20%	345,174
06/29/2026	39.01	39.25	37.94	39.04	+0.90%	283,732
06/26/2026	37.17	39.23	37.00	38.69	+4.60%	885,244
06/25/2026	36.55	37.36	36.18	36.99	+1.20%	271,830
06/24/2026	36.23	37.01	35.82	36.55	+2.64%	291,812
06/23/2026	35.85	36.50	35.55	35.61	-0.34%	257,674
06/22/2026	33.65	36.53	33.64	35.73	+8.57%	600,123
06/18/2026	33.99	34.15	32.42	32.91	-1.38%	972,705
06/17/2026	32.71	34.39	32.71	33.37	+2.80%	264,172
06/16/2026	33.54	33.98	31.80	32.46	-2.87%	388,622
06/15/2026	33.24	33.70	32.84	33.42	+1.74%	278,440
06/12/2026	32.08	33.57	31.90	32.85	+2.40%	241,691
06/11/2026	30.93	32.45	30.77	32.08	+3.79%	356,429
06/10/2026	30.51	31.49	30.46	30.91	+0.62%	210,013
06/09/2026	30.38	31.07	30.13	30.72	+2.13%	238,792
06/08/2026	29.94	30.60	29.61	30.08	+0.50%	187,387
06/05/2026	30.33	30.69	29.74	29.93	-1.06%	498,363
06/04/2026	30.56	31.09	29.99	30.25	-0.17%	230,364
06/03/2026	29.93	30.41	29.57	30.30	+0.93%	422,272
06/02/2026	29.38	31.10	28.46	30.02	+0.54%	405,865
06/01/2026	30.55	30.55	29.09	29.86	-2.07%	363,862
05/29/2026	31.15	31.15	29.83	30.49	+1.46%	350,219
05/28/2026	29.48	30.33	29.33	30.05	+1.93%	299,816
05/27/2026	29.19	30.02	29.09	29.48	+1.06%	336,955
05/26/2026	29.17	29.34	28.51	29.17	+0.55%	441,641
05/22/2026	29.09	29.70	28.94	29.01	-0.62%	183,368
05/21/2026	28.28	29.69	27.88	29.19	+1.28%	214,864
05/20/2026	28.30	29.00	27.99	28.82	+1.84%	308,820
05/19/2026	28.56	28.96	28.00	28.30	-1.08%	386,852
05/18/2026	29.00	29.32	27.92	28.61	-1.38%	448,571
05/15/2026	31.92	32.89	28.63	29.01	-9.12%	500,512
05/14/2026	32.61	32.98	31.34	31.92	-0.65%	450,657
05/13/2026	30.22	33.01	29.66	32.13	+9.40%	918,622
05/12/2026	27.97	31.24	27.97	29.37	+12.10%	1,230,839