Rigel Pharmaceuticals, Inc. - Common Stock (RIGL)

Historical Prices For Rigel Pharmaceuticals, Inc. - Common Stock (RIGL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	17.15	18.30	17.15	18.21	210,791	18.21
4/01/2025	17.78	17.83	16.90	17.15	242,129	17.15
3/31/2025	17.39	18.45	17.01	17.99	421,520	17.99
3/28/2025	18.29	18.63	17.75	17.88	233,824	17.88
3/27/2025	19.51	19.97	18.35	18.39	187,416	18.39
3/26/2025	19.02	19.57	18.87	18.98	230,992	18.98
3/25/2025	20.45	20.62	18.87	18.91	238,159	18.91
3/24/2025	20.34	20.72	19.78	20.54	166,469	20.54
3/21/2025	20.13	20.54	19.87	20.20	674,225	20.20
3/20/2025	20.25	21.00	20.14	20.37	239,088	20.37
3/19/2025	20.39	20.76	19.81	20.44	112,281	20.44
3/18/2025	20.89	21.19	20.31	20.33	103,683	20.33
3/17/2025	20.12	21.16	19.80	21.03	208,060	21.03
3/14/2025	20.12	20.33	19.57	20.13	156,566	20.13
3/13/2025	20.33	20.57	19.71	19.91	146,546	19.91
3/12/2025	19.87	20.88	19.00	20.43	195,506	20.43
3/11/2025	19.51	19.88	18.53	19.49	288,201	19.49
3/10/2025	20.09	20.30	18.44	19.53	343,313	19.53
3/07/2025	19.82	20.65	19.37	20.52	184,891	20.52
3/06/2025	20.28	20.94	19.44	19.70	236,990	19.70
3/05/2025	20.15	21.50	19.00	20.29	581,268	20.29
3/04/2025	22.04	22.40	21.01	22.08	263,838	22.08
3/03/2025	23.01	23.50	21.93	22.37	251,937	22.37
2/28/2025	21.43	23.22	21.19	23.06	284,529	23.06
2/27/2025	22.64	22.75	21.58	21.78	211,634	21.78
2/26/2025	21.50	22.80	21.50	22.33	264,896	22.33
2/25/2025	21.60	21.87	20.71	21.50	132,727	21.50
2/24/2025	20.56	22.24	20.35	21.39	224,729	21.39
2/21/2025	21.23	21.37	20.09	20.09	129,917	20.09
2/20/2025	20.54	21.05	20.11	20.83	98,998	20.83
2/19/2025	20.46	21.20	20.28	20.62	142,808	20.62
2/18/2025	21.75	21.93	20.50	20.74	172,950	20.74
2/14/2025	20.90	21.76	20.61	21.57	194,023	21.57
2/13/2025	20.87	21.12	20.00	20.86	130,645	20.86
2/12/2025	20.27	20.97	20.14	20.82	168,591	20.82
2/11/2025	21.11	21.11	20.32	20.84	186,609	20.84
2/10/2025	21.95	22.09	20.61	21.46	217,761	21.46
2/07/2025	24.24	24.28	21.59	21.94	232,505	21.94
2/06/2025	23.30	24.48	23.10	24.39	1,004,422	24.39
2/05/2025	20.98	22.90	20.82	22.84	378,144	22.84
2/04/2025	21.12	21.43	20.63	20.86	491,828	20.86
2/03/2025	20.90	21.71	20.37	21.16	147,426	21.16
1/31/2025	22.59	23.01	21.27	21.65	139,158	21.65
1/30/2025	22.76	23.00	22.34	22.60	129,399	22.60
1/29/2025	22.02	22.85	21.88	22.49	93,081	22.49
1/28/2025	21.72	22.17	20.98	22.16	134,301	22.16
1/27/2025	22.17	23.20	21.46	21.72	171,864	21.72
1/24/2025	21.98	22.32	21.24	22.17	166,861	22.17
1/23/2025	21.57	22.39	21.13	22.14	178,608	22.14
1/22/2025	22.02	22.06	20.75	21.81	243,663	21.81
1/21/2025	20.35	21.83	19.58	21.81	350,170	21.81
1/17/2025	17.70	20.52	17.28	20.13	584,550	20.13
1/16/2025	18.00	18.08	17.33	17.35	116,549	17.35
1/15/2025	17.23	18.06	17.10	18.01	157,692	18.01
1/14/2025	17.22	17.43	16.37	16.69	206,434	16.69
1/13/2025	17.83	18.25	16.37	17.11	328,628	17.11
1/10/2025	16.06	16.31	15.50	16.25	220,429	16.25
1/08/2025	17.07	17.07	15.88	16.25	239,400	16.25
1/07/2025	16.64	17.36	16.64	17.09	320,016	17.09
1/06/2025	17.60	17.67	16.53	16.60	255,788	16.60
1/03/2025	17.50	18.24	16.91	17.38	145,797	17.38