5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
-16.74%
6 MONTH PERFORMANCE
-30.46%
YEAR-TO-DATE PERFORMANCE
+14.15%
1 YEAR PERFORMANCE
+104.91%
Rigel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $19.28 | $19.20 (-0.41%) | $19.50 | $18.63 | 230.37 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 |
| 05/13/2025 | $18.47 | $18.29 (-0.97%) | $18.55 | $17.65 | 191.67 K | $325.71 M |
| 05/12/2025 | $19.02 | $18.61 (-2.16%) | $19.74 | $18.44 | 218.56 K | $331.41 M |
| 05/09/2025 | $18.83 | $18.77 (-0.32%) | $19.75 | $18.50 | 250.20 K | $334.26 M |
| 05/08/2025 | $18.47 | $18.90 (2.33%) | $19.09 | $16.88 | 326.32 K | $333.53 M |
| 05/07/2025 | $22.55 | $18.47 (-18.09%) | $25.42 | $18.00 | 711.34 K | $325.94 M |
| 05/06/2025 | $18.99 | $18.26 (-3.84%) | $18.99 | $17.89 | 325.34 K | $322.23 M |
| 05/05/2025 | $19.01 | $19.11 (0.53%) | $19.45 | $18.70 | 89.22 K | $337.23 M |
| 05/02/2025 | $18.97 | $19.36 (2.06%) | $19.52 | $18.90 | 110.92 K | $341.65 M |
| 05/01/2025 | $19.50 | $18.72 (-4%) | $19.56 | $18.64 | 152.10 K | $330.35 M |
| 04/30/2025 | $19.15 | $19.56 (2.14%) | $19.65 | $19.00 | 147.00 K | $345.18 M |
| 04/29/2025 | $19.50 | $19.57 (0.36%) | $19.86 | $19.11 | 194.63 K | $345.35 M |
| 04/28/2025 | $19.25 | $19.41 (0.83%) | $19.61 | $18.88 | 106.70 K | $342.53 M |
| 04/25/2025 | $18.78 | $19.28 (2.66%) | $19.49 | $18.35 | 107.06 K | $338.92 M |
| 04/24/2025 | $18.24 | $19.06 (4.5%) | $19.11 | $18.14 | 159.61 K | $335.06 M |
| 04/23/2025 | $18.04 | $18.16 (0.67%) | $19.01 | $18.04 | 146.51 K | $319.23 M |
| 04/22/2025 | $17.16 | $17.74 (3.38%) | $17.82 | $16.90 | 133.81 K | $311.85 M |
| 04/21/2025 | $16.66 | $16.93 (1.62%) | $17.52 | $16.43 | 219.94 K | $297.61 M |
| 04/17/2025 | $16.39 | $16.85 (2.81%) | $17.10 | $16.11 | 103.45 K | $296.21 M |
| 04/16/2025 | $17.05 | $16.49 (-3.28%) | $17.12 | $16.05 | 186.41 K | $289.88 M |
| 04/15/2025 | $17.07 | $17.04 (-0.18%) | $17.67 | $16.72 | 141.41 K | $299.55 M |
| 04/14/2025 | $17.09 | $17.21 (0.7%) | $17.61 | $16.50 | 157.15 K | $302.53 M |
| 04/11/2025 | $16.20 | $16.68 (2.96%) | $16.74 | $15.81 | 155.13 K | $293.22 M |
| 04/10/2025 | $16.97 | $16.26 (-4.18%) | $16.97 | $15.70 | 475.23 K | $285.83 M |
| 04/09/2025 | $15.83 | $17.26 (9.03%) | $17.70 | $15.50 | 259.20 K | $303.41 M |
| 04/08/2025 | $17.80 | $16.37 (-8.03%) | $17.87 | $16.04 | 170.40 K | $287.77 M |
| 04/07/2025 | $16.17 | $17.04 (5.38%) | $18.08 | $15.66 | 293.60 K | $299.55 M |
| 04/04/2025 | $16.57 | $17.24 (4.04%) | $17.49 | $16.55 | 237.60 K | $303.06 M |
| 04/03/2025 | $17.02 | $17.66 (3.76%) | $18.14 | $17.00 | 183.90 K | $310.45 M |
| 04/02/2025 | $17.15 | $18.21 (6.18%) | $18.30 | $17.15 | 210.90 K | $320.11 M |
| 04/01/2025 | $17.78 | $17.15 (-3.54%) | $17.83 | $16.90 | 242.13 K | $301.48 M |
| 03/31/2025 | $17.39 | $17.99 (3.45%) | $18.45 | $17.01 | 421.52 K | $316.25 M |
| 03/28/2025 | $18.29 | $17.88 (-2.24%) | $18.63 | $17.75 | 233.82 K | $314.31 M |
| 03/27/2025 | $19.51 | $18.39 (-5.74%) | $19.97 | $18.35 | 187.42 K | $323.28 M |
| 03/26/2025 | $19.02 | $18.98 (-0.21%) | $19.57 | $18.87 | 231.00 K | $333.65 M |
| 03/25/2025 | $20.45 | $18.91 (-7.53%) | $20.62 | $18.87 | 238.26 K | $332.42 M |
| 03/24/2025 | $20.34 | $20.54 (0.98%) | $20.72 | $19.78 | 166.50 K | $361.07 M |
| 03/21/2025 | $20.13 | $20.20 (0.35%) | $20.54 | $19.87 | 675.13 K | $355.10 M |
| 03/20/2025 | $20.25 | $20.37 (0.59%) | $21.00 | $20.14 | 239.10 K | $358.08 M |
| 03/19/2025 | $20.39 | $20.44 (0.25%) | $20.76 | $19.81 | 112.30 K | $359.31 M |
| 03/18/2025 | $20.89 | $20.33 (-2.68%) | $21.19 | $20.31 | 103.70 K | $357.38 M |
| 03/17/2025 | $20.12 | $21.03 (4.52%) | $21.16 | $19.80 | 208.10 K | $369.69 M |
| 03/14/2025 | $20.12 | $20.13 (0.05%) | $20.33 | $19.57 | 156.57 K | $353.87 M |
| 03/13/2025 | $20.33 | $19.91 (-2.07%) | $20.57 | $19.71 | 146.55 K | $350.00 M |
| 03/12/2025 | $19.87 | $20.43 (2.82%) | $20.88 | $19.00 | 195.51 K | $359.14 M |
| 03/11/2025 | $19.51 | $19.49 (-0.1%) | $19.88 | $18.53 | 288.20 K | $342.61 M |
| 03/10/2025 | $20.09 | $19.53 (-2.79%) | $20.31 | $18.44 | 343.41 K | $343.32 M |
| 03/07/2025 | $19.82 | $20.52 (3.53%) | $20.65 | $19.37 | 184.90 K | $360.72 M |
| 03/06/2025 | $20.28 | $19.70 (-2.86%) | $20.94 | $19.44 | 237.04 K | $346.31 M |
| 03/05/2025 | $20.15 | $20.29 (0.69%) | $21.50 | $19.00 | 581.40 K | $356.68 M |
| 03/04/2025 | $22.04 | $22.08 (0.18%) | $22.40 | $21.01 | 267.43 K | $388.14 M |
| 03/03/2025 | $23.01 | $22.37 (-2.78%) | $23.50 | $21.93 | 251.94 K | $393.24 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.
