5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
-17.80%
6 MONTH PERFORMANCE
-22.29%
YEAR-TO-DATE PERFORMANCE
-34.46%
1 YEAR PERFORMANCE
+53.72%
Rigel Pharmaceuticals Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.70 | $25.92 (-9.69%) | $30.00 | $25.77 | 537.97 K | $483.41 M |
| 05/05/2026 | $29.54 | $28.09 (-4.91%) | $30.06 | $27.70 | 467.04 K | $517.19 M |
| 05/04/2026 | $29.40 | $29.54 (0.48%) | $30.37 | $29.40 | 253.57 K | $543.89 M |
| 05/01/2026 | $29.01 | $29.40 (1.34%) | $29.59 | $28.79 | 197.10 K | $541.31 M |
| 04/30/2026 | $29.49 | $28.90 (-2%) | $29.98 | $28.59 | 515.66 K | $519.82 M |
| 04/29/2026 | $30.10 | $29.22 (-2.92%) | $30.41 | $29.01 | 265.13 K | $525.58 M |
| 04/28/2026 | $30.69 | $30.56 (-0.42%) | $31.35 | $30.47 | 309.41 K | $549.68 M |
| 04/27/2026 | $30.24 | $30.51 (0.89%) | $30.90 | $30.20 | 200.30 K | $548.78 M |
| 04/24/2026 | $30.78 | $30.29 (-1.59%) | $30.78 | $29.60 | 306.30 K | $544.83 M |
| 04/23/2026 | $30.57 | $30.72 (0.49%) | $30.89 | $29.89 | 178.64 K | $552.56 M |
| 04/22/2026 | $32.45 | $30.47 (-6.1%) | $32.78 | $30.20 | 522.70 K | $548.06 M |
| 04/21/2026 | $32.49 | $32.29 (-0.62%) | $32.71 | $32.00 | 248.50 K | $580.80 M |
| 04/20/2026 | $32.41 | $32.49 (0.25%) | $33.10 | $32.01 | 235.71 K | $584.40 M |
| 04/17/2026 | $32.80 | $32.43 (-1.13%) | $33.17 | $32.00 | 418.10 K | $583.32 M |
| 04/16/2026 | $32.28 | $31.77 (-1.58%) | $32.28 | $31.25 | 413.86 K | $571.45 M |
| 04/15/2026 | $31.56 | $32.06 (1.58%) | $32.24 | $31.56 | 382.30 K | $576.66 M |
| 04/14/2026 | $30.45 | $31.39 (3.09%) | $31.46 | $30.31 | 414.11 K | $564.61 M |
| 04/13/2026 | $29.01 | $29.97 (3.31%) | $30.25 | $28.83 | 284.60 K | $539.07 M |
| 04/10/2026 | $30.55 | $29.20 (-4.42%) | $30.55 | $28.78 | 782.54 K | $525.22 M |
| 04/09/2026 | $29.30 | $30.51 (4.13%) | $30.61 | $29.08 | 368.11 K | $548.78 M |
| 04/08/2026 | $29.52 | $29.73 (0.71%) | $29.91 | $28.45 | 385.40 K | $534.75 M |
| 04/07/2026 | $26.94 | $28.73 (6.64%) | $28.75 | $26.90 | 471.74 K | $516.77 M |
| 04/06/2026 | $27.58 | $27.36 (-0.8%) | $27.95 | $27.13 | 202.94 K | $492.12 M |
| 04/02/2026 | $26.83 | $27.53 (2.61%) | $27.62 | $26.75 | 186.53 K | $495.18 M |
| 04/01/2026 | $27.35 | $27.50 (0.55%) | $28.23 | $27.10 | 246.81 K | $494.64 M |
| 03/31/2026 | $26.27 | $27.04 (2.93%) | $27.17 | $26.27 | 208.95 K | $486.37 M |
| 03/30/2026 | $25.96 | $25.72 (-0.92%) | $26.42 | $25.67 | 229.18 K | $462.63 M |
| 03/27/2026 | $26.33 | $25.81 (-1.97%) | $26.53 | $25.81 | 269.24 K | $464.24 M |
| 03/26/2026 | $26.00 | $26.37 (1.42%) | $26.82 | $26.00 | 179.10 K | $474.32 M |
| 03/25/2026 | $26.39 | $26.29 (-0.38%) | $26.84 | $26.18 | 221.80 K | $472.88 M |
| 03/24/2026 | $25.97 | $26.13 (0.62%) | $26.33 | $25.07 | 292.89 K | $470.00 M |
| 03/23/2026 | $26.39 | $26.50 (0.42%) | $27.05 | $26.17 | 243.66 K | $476.66 M |
| 03/20/2026 | $26.02 | $25.96 (-0.23%) | $26.47 | $25.52 | 463.55 K | $466.94 M |
| 03/19/2026 | $24.95 | $26.10 (4.61%) | $26.20 | $24.95 | 402.41 K | $469.46 M |
| 03/18/2026 | $26.27 | $25.44 (-3.16%) | $26.30 | $25.08 | 373.73 K | $457.59 M |
| 03/17/2026 | $26.56 | $26.38 (-0.68%) | $26.79 | $26.13 | 260.40 K | $474.50 M |
| 03/16/2026 | $26.52 | $26.55 (0.11%) | $27.26 | $26.37 | 325.02 K | $477.55 M |
| 03/13/2026 | $26.87 | $25.95 (-3.42%) | $27.16 | $25.53 | 415.91 K | $466.76 M |
| 03/12/2026 | $27.01 | $26.60 (-1.52%) | $27.52 | $26.53 | 417.72 K | $478.45 M |
| 03/11/2026 | $28.28 | $27.25 (-3.64%) | $28.64 | $27.22 | 343.44 K | $490.15 M |
| 03/10/2026 | $28.63 | $28.44 (-0.66%) | $29.67 | $28.20 | 506.94 K | $511.55 M |
| 03/09/2026 | $28.29 | $28.07 (-0.78%) | $29.26 | $27.72 | 561.35 K | $504.90 M |
| 03/06/2026 | $28.81 | $28.87 (0.21%) | $29.20 | $28.24 | 354.35 K | $519.28 M |
| 03/05/2026 | $29.15 | $29.52 (1.27%) | $30.14 | $28.01 | 734.40 K | $530.98 M |
| 03/04/2026 | $30.28 | $29.63 (-2.15%) | $31.31 | $28.12 | 1.23 M | $532.95 M |
| 03/03/2026 | $34.12 | $33.02 (-3.22%) | $35.00 | $32.76 | 426.41 K | $593.93 M |
| 03/02/2026 | $33.99 | $34.62 (1.85%) | $35.00 | $33.77 | 331.10 K | $622.71 M |
| 02/27/2026 | $35.65 | $34.74 (-2.55%) | $36.57 | $34.44 | 261.20 K | $624.87 M |
| 02/26/2026 | $34.57 | $35.71 (3.3%) | $36.67 | $34.13 | 367.95 K | $644.14 M |
| 02/25/2026 | $34.16 | $34.62 (1.35%) | $34.84 | $34.02 | 457.10 K | $624.48 M |
| 02/24/2026 | $34.00 | $34.51 (1.5%) | $35.00 | $33.92 | 304.73 K | $622.49 M |
| 02/23/2026 | $35.32 | $34.26 (-3%) | $36.17 | $33.72 | 265.52 K | $617.98 M |
| 02/20/2026 | $36.57 | $35.46 (-3.04%) | $36.95 | $35.37 | 354.55 K | $639.63 M |
| 02/19/2026 | $35.29 | $36.64 (3.83%) | $36.65 | $35.19 | 262.84 K | $660.91 M |
| 02/18/2026 | $35.52 | $35.72 (0.56%) | $36.45 | $35.19 | 370.80 K | $644.32 M |
| 02/17/2026 | $34.29 | $35.55 (3.67%) | $35.62 | $34.29 | 193.26 K | $641.25 M |
| 02/13/2026 | $34.22 | $34.32 (0.29%) | $35.37 | $34.22 | 195.80 K | $619.06 M |
| 02/12/2026 | $34.99 | $34.22 (-2.2%) | $34.99 | $33.90 | 211.15 K | $617.26 M |
| 02/11/2026 | $34.60 | $34.94 (0.98%) | $34.94 | $33.23 | 283.09 K | $630.25 M |
| 02/10/2026 | $34.24 | $34.62 (1.11%) | $34.99 | $34.10 | 190.06 K | $624.48 M |
| 02/09/2026 | $34.42 | $34.41 (-0.03%) | $34.78 | $33.71 | 226.90 K | $620.69 M |
| 02/06/2026 | $33.46 | $34.15 (2.06%) | $35.00 | $33.46 | 353.85 K | $616.00 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.
