5 DAY PERFORMANCE
+4.80%
1 MONTH PERFORMANCE
-15.35%
3 MONTH PERFORMANCE
-5.39%
6 MONTH PERFORMANCE
+11.37%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
+48.17%
Rigel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $17.07 | $17.04 (-0.18%) | $17.67 | $16.88 | 135,599 | $299.55 M |
| 04/14/2025 | $17.09 | $17.21 (0.7%) | $17.61 | $16.50 | 157,146 | $302.53 M |
| 04/11/2025 | $16.20 | $16.68 (2.96%) | $16.74 | $15.81 | 155,126 | $293.22 M |
| 04/10/2025 | $16.97 | $16.26 (-4.18%) | $16.97 | $15.70 | 475,226 | $285.83 M |
| 04/09/2025 | $15.83 | $17.26 (9.03%) | $17.70 | $15.50 | 259,200 | $303.41 M |
| 04/08/2025 | $17.80 | $16.37 (-8.03%) | $17.87 | $16.04 | 170,400 | $287.77 M |
| 04/07/2025 | $16.17 | $17.04 (5.38%) | $18.08 | $15.66 | 293,601 | $299.55 M |
| 04/04/2025 | $16.57 | $17.24 (4.04%) | $17.49 | $16.55 | 237,600 | $303.06 M |
| 04/03/2025 | $17.02 | $17.66 (3.76%) | $18.14 | $17.00 | 183,900 | $310.45 M |
| 04/02/2025 | $17.15 | $18.21 (6.18%) | $18.30 | $17.15 | 210,900 | $320.11 M |
| 04/01/2025 | $17.78 | $17.15 (-3.54%) | $17.83 | $16.90 | 242,130 | $301.48 M |
| 03/31/2025 | $17.39 | $17.99 (3.45%) | $18.45 | $17.01 | 421,520 | $316.25 M |
| 03/28/2025 | $18.29 | $17.88 (-2.24%) | $18.63 | $17.75 | 233,824 | $314.31 M |
| 03/27/2025 | $19.51 | $18.39 (-5.74%) | $19.97 | $18.35 | 187,416 | $323.28 M |
| 03/26/2025 | $19.02 | $18.98 (-0.21%) | $19.57 | $18.87 | 231,000 | $333.65 M |
| 03/25/2025 | $20.45 | $18.91 (-7.53%) | $20.62 | $18.87 | 238,259 | $332.42 M |
| 03/24/2025 | $20.34 | $20.54 (0.98%) | $20.72 | $19.78 | 166,500 | $361.07 M |
| 03/21/2025 | $20.13 | $20.20 (0.35%) | $20.54 | $19.87 | 675,127 | $355.10 M |
| 03/20/2025 | $20.25 | $20.37 (0.59%) | $21.00 | $20.14 | 239,100 | $358.08 M |
| 03/19/2025 | $20.39 | $20.44 (0.25%) | $20.76 | $19.81 | 112,300 | $359.31 M |
| 03/18/2025 | $20.89 | $20.33 (-2.68%) | $21.19 | $20.31 | 103,700 | $357.38 M |
| 03/17/2025 | $20.12 | $21.03 (4.52%) | $21.16 | $19.80 | 208,100 | $369.69 M |
| 03/14/2025 | $20.12 | $20.13 (0.05%) | $20.33 | $19.57 | 156,566 | $353.87 M |
| 03/13/2025 | $20.33 | $19.91 (-2.07%) | $20.57 | $19.71 | 146,546 | $350.00 M |
| 03/12/2025 | $19.87 | $20.43 (2.82%) | $20.88 | $19.00 | 195,506 | $359.14 M |
| 03/11/2025 | $19.51 | $19.49 (-0.1%) | $19.88 | $18.53 | 288,201 | $342.61 M |
| 03/10/2025 | $20.09 | $19.53 (-2.79%) | $20.31 | $18.44 | 343,413 | $343.32 M |
| 03/07/2025 | $19.82 | $20.52 (3.53%) | $20.65 | $19.37 | 184,900 | $360.72 M |
| 03/06/2025 | $20.28 | $19.70 (-2.86%) | $20.94 | $19.44 | 237,035 | $346.31 M |
| 03/05/2025 | $20.15 | $20.29 (0.69%) | $21.50 | $19.00 | 581,402 | $356.68 M |
| 03/04/2025 | $22.04 | $22.08 (0.18%) | $22.40 | $21.01 | 267,426 | $388.14 M |
| 03/03/2025 | $23.01 | $22.37 (-2.78%) | $23.50 | $21.93 | 251,937 | $393.24 M |
| 02/28/2025 | $21.43 | $23.06 (7.61%) | $23.22 | $21.19 | 284,529 | $405.86 M |
| 02/27/2025 | $22.64 | $21.78 (-3.8%) | $22.75 | $21.58 | 211,634 | $383.33 M |
| 02/26/2025 | $21.50 | $22.33 (3.86%) | $22.80 | $21.50 | 265,522 | $393.01 M |
| 02/25/2025 | $21.60 | $21.50 (-0.46%) | $21.87 | $20.71 | 132,727 | $378.40 M |
| 02/24/2025 | $20.56 | $21.39 (4.04%) | $22.24 | $20.35 | 224,735 | $376.46 M |
| 02/21/2025 | $21.23 | $20.09 (-5.37%) | $21.37 | $20.09 | 129,917 | $353.58 M |
| 02/20/2025 | $20.54 | $20.83 (1.41%) | $21.05 | $20.11 | 99,000 | $366.61 M |
| 02/19/2025 | $20.46 | $20.62 (0.78%) | $21.20 | $20.28 | 142,813 | $362.91 M |
| 02/18/2025 | $21.75 | $20.74 (-4.64%) | $21.93 | $20.50 | 173,000 | $365.02 M |
| 02/14/2025 | $20.90 | $21.57 (3.21%) | $21.76 | $20.62 | 194,023 | $379.63 M |
| 02/13/2025 | $20.87 | $20.86 (-0.05%) | $21.12 | $20.00 | 130,645 | $367.14 M |
| 02/12/2025 | $20.27 | $20.82 (2.71%) | $20.97 | $20.14 | 168,600 | $366.43 M |
| 02/11/2025 | $21.11 | $20.84 (-1.28%) | $21.11 | $20.32 | 186,609 | $366.78 M |
| 02/10/2025 | $21.95 | $21.46 (-2.23%) | $22.09 | $20.61 | 217,800 | $377.70 M |
| 02/07/2025 | $24.24 | $21.94 (-9.49%) | $24.28 | $21.59 | 232,505 | $386.14 M |
| 02/06/2025 | $23.30 | $24.39 (4.68%) | $24.48 | $23.10 | 1.00 M | $429.26 M |
| 02/05/2025 | $20.98 | $22.84 (8.87%) | $22.90 | $20.83 | 378,293 | $401.98 M |
| 02/04/2025 | $21.12 | $20.86 (-1.23%) | $21.43 | $20.63 | 491,915 | $367.14 M |
| 02/03/2025 | $20.90 | $21.16 (1.24%) | $21.71 | $20.37 | 147,436 | $372.42 M |
| 01/31/2025 | $22.59 | $21.65 (-4.16%) | $23.01 | $21.27 | 139,200 | $381.04 M |
| 01/30/2025 | $22.76 | $22.60 (-0.7%) | $23.00 | $22.34 | 129,401 | $397.76 M |
| 01/29/2025 | $22.02 | $22.49 (2.13%) | $22.85 | $21.88 | 93,202 | $395.82 M |
| 01/28/2025 | $21.72 | $22.16 (2.03%) | $22.17 | $20.98 | 134,301 | $390.02 M |
| 01/27/2025 | $22.17 | $21.72 (-2.03%) | $23.20 | $21.46 | 171,900 | $382.27 M |
| 01/24/2025 | $21.98 | $22.17 (0.86%) | $22.32 | $21.24 | 166,900 | $390.19 M |
| 01/23/2025 | $21.57 | $22.14 (2.64%) | $22.39 | $21.13 | 178,613 | $389.66 M |
| 01/22/2025 | $22.02 | $21.81 (-0.95%) | $22.06 | $20.75 | 243,700 | $383.86 M |
| 01/21/2025 | $20.35 | $21.81 (7.17%) | $21.83 | $19.58 | 351,500 | $383.86 M |
| 01/17/2025 | $17.70 | $20.13 (13.73%) | $20.52 | $17.28 | 584,549 | $354.29 M |
| 01/16/2025 | $18.00 | $17.35 (-3.61%) | $18.08 | $17.33 | 116,550 | $305.36 M |
| 01/15/2025 | $17.23 | $18.01 (4.53%) | $18.06 | $17.10 | 157,700 | $316.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
