5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-18.08%
3 MONTH PERFORMANCE
+20.03%
6 MONTH PERFORMANCE
+77.34%
YEAR-TO-DATE PERFORMANCE
-17.60%
1 YEAR PERFORMANCE
+56.91%
Rigel Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $35.21 | $35.27 (0.18%) | $35.94 | $34.72 | 251.95 K | |
| 01/28/2026 | $37.20 | $35.25 (-5.24%) | $37.40 | $35.13 | 382.92 K | $635.84 M |
| 01/27/2026 | $37.24 | $37.25 (0.03%) | $37.83 | $36.96 | 258.40 K | $671.92 M |
| 01/26/2026 | $36.76 | $37.00 (0.65%) | $37.55 | $36.38 | 361.41 K | $667.41 M |
| 01/23/2026 | $37.16 | $36.96 (-0.54%) | $37.81 | $36.60 | 358.99 K | $666.68 M |
| 01/22/2026 | $37.35 | $37.93 (1.55%) | $38.69 | $37.02 | 242.90 K | $684.18 M |
| 01/21/2026 | $36.61 | $37.64 (2.81%) | $37.79 | $35.79 | 289.80 K | $678.95 M |
| 01/20/2026 | $36.94 | $36.34 (-1.62%) | $37.20 | $36.02 | 366.10 K | $655.50 M |
| 01/16/2026 | $37.80 | $37.48 (-0.85%) | $38.49 | $37.20 | 275.83 K | $676.06 M |
| 01/15/2026 | $39.00 | $37.78 (-3.13%) | $39.49 | $37.65 | 316.61 K | $681.48 M |
| 01/14/2026 | $38.66 | $39.12 (1.19%) | $39.12 | $38.00 | 368.23 K | $705.65 M |
| 01/13/2026 | $39.82 | $37.96 (-4.67%) | $39.90 | $37.00 | 489.29 K | $684.72 M |
| 01/12/2026 | $41.66 | $39.96 (-4.08%) | $41.70 | $37.68 | 707.86 K | $720.80 M |
| 01/09/2026 | $44.96 | $40.84 (-9.16%) | $45.25 | $40.75 | 694.35 K | $736.67 M |
| 01/08/2026 | $46.30 | $44.50 (-3.89%) | $46.75 | $43.10 | 720.21 K | $802.69 M |
| 01/07/2026 | $43.74 | $47.03 (7.52%) | $49.10 | $43.52 | 812.62 K | $848.33 M |
| 01/06/2026 | $41.50 | $43.28 (4.29%) | $43.46 | $41.35 | 423.15 K | $780.68 M |
| 01/05/2026 | $41.70 | $41.19 (-1.22%) | $42.66 | $40.51 | 351.67 K | $742.99 M |
| 01/02/2026 | $42.86 | $41.83 (-2.4%) | $43.25 | $40.50 | 678.97 K | $754.53 M |
| 12/31/2025 | $42.87 | $42.83 (-0.09%) | $43.56 | $42.13 | 900.92 K | $772.57 M |
| 12/30/2025 | $42.91 | $42.83 (-0.19%) | $42.91 | $41.54 | 1.06 M | $772.57 M |
| 12/29/2025 | $44.01 | $43.08 (-2.11%) | $44.01 | $42.09 | 732.90 K | $777.08 M |
| 12/26/2025 | $44.47 | $44.01 (-1.03%) | $44.47 | $42.68 | 629.74 K | $793.85 M |
| 12/24/2025 | $44.33 | $44.64 (0.7%) | $44.85 | $43.78 | 101.90 K | $805.22 M |
| 12/23/2025 | $43.82 | $43.94 (0.27%) | $44.71 | $43.23 | 274.80 K | $792.59 M |
| 12/22/2025 | $42.58 | $44.16 (3.71%) | $44.25 | $42.20 | 354.29 K | $796.56 M |
| 12/19/2025 | $41.99 | $41.59 (-0.95%) | $43.56 | $41.58 | 1.44 M | $750.20 M |
| 12/18/2025 | $42.03 | $41.77 (-0.62%) | $43.40 | $41.70 | 422.70 K | $753.45 M |
| 12/17/2025 | $41.93 | $41.94 (0.02%) | $42.74 | $41.43 | 268.72 K | $756.51 M |
| 12/16/2025 | $42.14 | $42.02 (-0.28%) | $42.73 | $41.00 | 335.60 K | $757.96 M |
| 12/15/2025 | $41.41 | $42.48 (2.58%) | $42.72 | $40.86 | 569.70 K | $766.25 M |
| 12/12/2025 | $42.09 | $40.78 (-3.11%) | $42.26 | $40.52 | 563.93 K | $735.59 M |
| 12/11/2025 | $40.95 | $42.05 (2.69%) | $43.58 | $40.60 | 402.52 K | $758.50 M |
| 12/10/2025 | $42.51 | $41.22 (-3.03%) | $43.45 | $41.14 | 416.03 K | $743.53 M |
| 12/09/2025 | $42.41 | $42.33 (-0.19%) | $44.46 | $41.99 | 455.40 K | $763.55 M |
| 12/08/2025 | $47.87 | $43.40 (-9.34%) | $48.00 | $39.60 | 1.00 M | $782.85 M |
| 12/05/2025 | $47.57 | $48.92 (2.84%) | $49.96 | $46.98 | 447.49 K | $882.42 M |
| 12/04/2025 | $47.13 | $47.38 (0.53%) | $48.50 | $46.76 | 395.30 K | $854.64 M |
| 12/03/2025 | $44.09 | $47.21 (7.08%) | $47.30 | $44.09 | 473.58 K | $851.57 M |
| 12/02/2025 | $47.82 | $44.41 (-7.13%) | $47.82 | $43.81 | 728.50 K | $801.07 M |
| 12/01/2025 | $50.02 | $47.26 (-5.52%) | $50.27 | $46.80 | 588.70 K | $852.48 M |
| 11/28/2025 | $51.45 | $50.49 (-1.87%) | $52.24 | $50.06 | 275.70 K | $910.74 M |
| 11/26/2025 | $50.52 | $50.96 (0.87%) | $51.73 | $49.23 | 470.30 K | $919.22 M |
| 11/25/2025 | $49.57 | $49.56 (-0.02%) | $50.00 | $47.65 | 715.60 K | $893.96 M |
| 11/24/2025 | $46.51 | $49.80 (7.07%) | $50.23 | $45.70 | 757.72 K | $898.29 M |
| 11/21/2025 | $43.75 | $46.22 (5.65%) | $47.21 | $43.01 | 536.72 K | $833.72 M |
| 11/20/2025 | $42.54 | $43.84 (3.06%) | $45.09 | $42.13 | 695.52 K | $790.79 M |
| 11/19/2025 | $46.10 | $41.68 (-9.59%) | $47.26 | $41.55 | 1.00 M | $751.82 M |
| 11/18/2025 | $42.01 | $46.22 (10.02%) | $46.31 | $41.03 | 960.53 K | $833.72 M |
| 11/17/2025 | $41.94 | $42.51 (1.36%) | $42.65 | $40.94 | 629.41 K | $766.80 M |
| 11/14/2025 | $39.53 | $41.94 (6.1%) | $42.47 | $39.37 | 714.50 K | $756.51 M |
| 11/13/2025 | $39.32 | $39.88 (1.42%) | $40.13 | $38.58 | 457.09 K | $719.36 M |
| 11/12/2025 | $38.50 | $39.94 (3.74%) | $40.06 | $38.17 | 807.38 K | $720.44 M |
| 11/11/2025 | $34.06 | $37.95 (11.42%) | $38.30 | $34.00 | 1.15 M | $684.54 M |
| 11/10/2025 | $35.30 | $34.55 (-2.12%) | $35.91 | $34.09 | 701.04 K | $623.21 M |
| 11/07/2025 | $35.37 | $35.19 (-0.51%) | $35.91 | $34.64 | 583.59 K | $634.76 M |
| 11/06/2025 | $37.97 | $36.12 (-4.87%) | $38.83 | $36.06 | 763.05 K | $651.53 M |
| 11/05/2025 | $34.87 | $37.85 (8.55%) | $39.56 | $34.39 | 2.33 M | $682.74 M |
| 11/04/2025 | $30.09 | $28.38 (-5.68%) | $30.80 | $28.08 | 913.23 K | $511.92 M |
| 11/03/2025 | $31.58 | $30.65 (-2.94%) | $31.71 | $29.64 | 659.33 K | $552.86 M |
| 10/31/2025 | $32.00 | $31.58 (-1.31%) | $32.90 | $31.21 | 473.41 K | $564.81 M |
| 10/30/2025 | $29.36 | $31.62 (7.7%) | $31.68 | $29.36 | 498.81 K | $565.52 M |
| 10/29/2025 | $29.70 | $29.40 (-1.01%) | $30.20 | $29.17 | 261.70 K | $525.82 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.
