5 DAY PERFORMANCE
+15.39%
1 MONTH PERFORMANCE
+89.04%
3 MONTH PERFORMANCE
+100.11%
6 MONTH PERFORMANCE
+69.59%
YEAR-TO-DATE PERFORMANCE
+117.48%
1 YEAR PERFORMANCE
+205.60%
Rigel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $35.07 | $36.58 (4.31%) | $37.66 | $34.70 | 1.11 M | $654.23 M |
| 08/12/2025 | $33.77 | $34.52 (2.22%) | $35.17 | $33.30 | 1.14 M | $617.39 M |
| 08/11/2025 | $32.62 | $33.46 (2.58%) | $33.82 | $32.35 | 1.19 M | $598.43 M |
| 08/08/2025 | $30.50 | $31.70 (3.93%) | $32.40 | $30.00 | 1.38 M | $566.95 M |
| 08/07/2025 | $29.95 | $30.44 (1.64%) | $30.44 | $28.88 | 818.94 K | $544.42 M |
| 08/06/2025 | $27.18 | $29.81 (9.68%) | $30.43 | $26.00 | 2.30 M | $533.15 M |
| 08/05/2025 | $22.80 | $24.24 (6.32%) | $24.85 | $21.87 | 1.17 M | $433.53 M |
| 08/04/2025 | $22.27 | $22.67 (1.8%) | $22.96 | $21.81 | 421.55 K | $405.45 M |
| 08/01/2025 | $20.65 | $21.91 (6.1%) | $22.03 | $20.28 | 179.30 K | $390.17 M |
| 07/31/2025 | $20.98 | $21.06 (0.38%) | $21.29 | $20.71 | 173.82 K | $375.04 M |
| 07/30/2025 | $20.03 | $21.01 (4.89%) | $21.41 | $19.90 | 255.90 K | $374.15 M |
| 07/29/2025 | $20.00 | $19.90 (-0.5%) | $20.22 | $19.51 | 251.35 K | $354.38 M |
| 07/28/2025 | $20.25 | $19.99 (-1.28%) | $20.52 | $19.74 | 121.52 K | $355.98 M |
| 07/25/2025 | $20.54 | $20.17 (-1.8%) | $20.65 | $20.01 | 164.02 K | $359.19 M |
| 07/24/2025 | $21.07 | $20.43 (-3.04%) | $21.38 | $20.41 | 142.94 K | $363.82 M |
| 07/23/2025 | $20.29 | $21.07 (3.84%) | $21.36 | $20.16 | 209.47 K | $375.21 M |
| 07/22/2025 | $19.61 | $20.06 (2.29%) | $20.29 | $19.43 | 192.19 K | $357.23 M |
| 07/21/2025 | $18.95 | $19.59 (3.38%) | $19.85 | $18.80 | 201.32 K | $348.86 M |
| 07/18/2025 | $18.99 | $18.80 (-1%) | $19.01 | $18.66 | 133.12 K | $334.79 M |
| 07/17/2025 | $19.24 | $18.91 (-1.72%) | $19.43 | $18.77 | 144.95 K | $336.75 M |
| 07/16/2025 | $19.08 | $19.28 (1.05%) | $19.43 | $18.90 | 135.20 K | $343.34 M |
| 07/15/2025 | $19.34 | $18.90 (-2.28%) | $19.34 | $18.65 | 155.80 K | $336.57 M |
| 07/14/2025 | $18.81 | $19.35 (2.87%) | $19.36 | $18.73 | 146.20 K | $344.58 M |
| 07/11/2025 | $19.42 | $18.88 (-2.78%) | $19.49 | $18.63 | 212.80 K | $336.22 M |
| 07/10/2025 | $19.01 | $19.60 (3.1%) | $19.61 | $18.66 | 205.70 K | $349.04 M |
| 07/09/2025 | $18.52 | $19.04 (2.81%) | $19.38 | $18.52 | 239.30 K | $339.06 M |
| 07/08/2025 | $18.83 | $18.42 (-2.18%) | $18.95 | $18.24 | 270.52 K | $328.02 M |
| 07/07/2025 | $18.75 | $18.84 (0.48%) | $19.05 | $18.45 | 234.11 K | $335.50 M |
| 07/03/2025 | $18.84 | $18.93 (0.48%) | $19.18 | $18.65 | 97.44 K | $337.11 M |
| 07/02/2025 | $18.72 | $18.65 (-0.37%) | $19.35 | $18.46 | 217.50 K | $332.12 M |
| 07/01/2025 | $18.68 | $18.71 (0.16%) | $19.02 | $18.24 | 178.03 K | $333.19 M |
| 06/30/2025 | $19.48 | $18.73 (-3.85%) | $19.72 | $18.58 | 292.80 K | $333.54 M |
| 06/27/2025 | $18.71 | $19.48 (4.12%) | $19.79 | $18.41 | 551.20 K | $346.90 M |
| 06/26/2025 | $18.79 | $18.76 (-0.16%) | $18.84 | $18.20 | 259.60 K | $334.08 M |
| 06/25/2025 | $18.71 | $18.63 (-0.43%) | $18.95 | $18.14 | 153.30 K | $331.76 M |
| 06/24/2025 | $19.00 | $18.70 (-1.58%) | $19.21 | $18.41 | 164.90 K | $333.01 M |
| 06/23/2025 | $18.92 | $18.85 (-0.37%) | $19.10 | $18.35 | 126.91 K | $335.68 M |
| 06/20/2025 | $19.57 | $18.93 (-3.27%) | $19.57 | $18.85 | 304.90 K | $337.11 M |
| 06/18/2025 | $19.20 | $19.36 (0.83%) | $19.81 | $18.92 | 142.50 K | $344.76 M |
| 06/17/2025 | $20.12 | $19.16 (-4.77%) | $20.39 | $19.14 | 210.90 K | $341.20 M |
| 06/16/2025 | $20.55 | $20.43 (-0.58%) | $21.51 | $20.22 | 121.30 K | $363.82 M |
| 06/13/2025 | $20.81 | $20.52 (-1.39%) | $21.21 | $20.43 | 144.83 K | $365.42 M |
| 06/12/2025 | $21.00 | $21.30 (1.43%) | $21.66 | $20.97 | 110.82 K | $379.31 M |
| 06/11/2025 | $21.78 | $21.19 (-2.71%) | $22.18 | $21.18 | 102.90 K | $377.35 M |
| 06/10/2025 | $21.82 | $21.56 (-1.19%) | $22.50 | $21.47 | 195.03 K | $383.94 M |
| 06/09/2025 | $21.71 | $21.85 (0.64%) | $21.91 | $21.04 | 216.14 K | $389.10 M |
| 06/06/2025 | $21.23 | $21.49 (1.22%) | $21.86 | $21.18 | 182.37 K | $382.69 M |
| 06/05/2025 | $20.60 | $20.97 (1.8%) | $21.52 | $20.15 | 159.90 K | $373.43 M |
| 06/04/2025 | $20.33 | $20.54 (1.03%) | $20.68 | $20.01 | 136.04 K | $365.78 M |
| 06/03/2025 | $20.23 | $20.39 (0.79%) | $20.99 | $19.62 | 229.46 K | $363.11 M |
| 06/02/2025 | $19.31 | $20.15 (4.35%) | $20.24 | $19.02 | 270.93 K | $358.83 M |
| 05/30/2025 | $19.28 | $19.20 (-0.41%) | $19.50 | $18.63 | 230.42 K | $341.91 M |
| 05/29/2025 | $19.37 | $19.53 (0.83%) | $19.71 | $19.02 | 122.82 K | $347.79 M |
| 05/28/2025 | $19.61 | $19.19 (-2.14%) | $19.80 | $19.11 | 146.82 K | $341.74 M |
| 05/27/2025 | $19.18 | $19.62 (2.29%) | $19.91 | $18.50 | 169.55 K | $349.39 M |
| 05/23/2025 | $19.19 | $18.95 (-1.25%) | $19.39 | $18.32 | 269.54 K | $337.46 M |
| 05/22/2025 | $20.97 | $19.73 (-5.91%) | $21.33 | $19.69 | 271.24 K | $351.35 M |
| 05/21/2025 | $19.92 | $20.94 (5.12%) | $21.32 | $19.85 | 400.71 K | $372.90 M |
| 05/20/2025 | $19.68 | $20.12 (2.24%) | $20.14 | $19.53 | 174.25 K | $358.30 M |
| 05/19/2025 | $19.52 | $19.70 (0.92%) | $19.82 | $18.83 | 180.24 K | $350.82 M |
| 05/16/2025 | $19.68 | $19.84 (0.81%) | $19.91 | $18.97 | 204.94 K | $353.31 M |
| 05/15/2025 | $18.40 | $19.74 (7.28%) | $20.12 | $18.13 | 240.71 K | $351.53 M |
| 05/14/2025 | $18.29 | $18.28 (-0.05%) | $18.69 | $17.95 | 221.20 K | $325.53 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.
