AS Rigas kugu buvetava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	381
Mar 5, 2026	0.39	0.39	0.39	0.39	0.39	-	130
Mar 4, 2026	0.39	0.39	0.39	0.39	0.39	-	26
Mar 3, 2026	0.39	0.39	0.39	0.39	0.39	-	30
Mar 2, 2026	0.37	0.39	0.37	0.39	0.39	-	27
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	4.32%	250
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-	100
Feb 24, 2026	0.37	0.37	0.37	0.37	0.37	-4.15%	10
Feb 23, 2026	0.37	0.39	0.37	0.39	0.39	-	81
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-	1
Feb 19, 2026	0.38	0.39	0.36	0.39	0.39	-0.52%	1,125
Feb 18, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	100
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	1
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.03%	43
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	-	31
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-	295
Feb 9, 2026	0.39	0.39	0.39	0.39	0.39	-	11
Feb 6, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	2,002
Feb 5, 2026	0.39	0.39	0.39	0.39	0.39	-	340
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-1.03%	3,632
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	133
Feb 2, 2026	0.39	0.39	0.37	0.39	0.39	3.21%	573
Jan 30, 2026	0.39	0.39	0.37	0.37	0.37	-	127
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	-1.58%	100
Jan 28, 2026	0.39	0.39	0.38	0.38	0.38	-	976
Jan 27, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	4,091
Jan 26, 2026	0.38	0.39	0.38	0.39	0.39	-	2,316
Jan 23, 2026	0.39	0.39	0.38	0.39	0.39	-	2,499
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	2,168
Jan 21, 2026	0.37	0.40	0.37	0.40	0.40	-	700
Jan 20, 2026	0.37	0.40	0.37	0.40	0.40	7.53%	2,800
Jan 19, 2026	0.38	0.38	0.37	0.37	0.37	-2.11%	233
Jan 16, 2026	0.39	0.39	0.38	0.38	0.38	-1.55%	215
Jan 15, 2026	0.38	0.39	0.38	0.39	0.39	-1.53%	10
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	-	101
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	2.08%	500
Jan 12, 2026	0.39	0.39	0.38	0.38	0.38	4.92%	23
Jan 9, 2026	0.39	0.39	0.37	0.37	0.37	-6.63%	1,539
Jan 8, 2026	0.37	0.39	0.37	0.39	0.39	2.08%	126
Jan 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.54%	80
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-	10
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	6.56%	61
Dec 30, 2025	0.39	0.39	0.37	0.37	0.37	-	493
Dec 29, 2025	0.38	0.38	0.37	0.37	0.37	-7.11%	615
Dec 23, 2025	0.37	0.39	0.37	0.39	0.39	6.49%	21
Dec 22, 2025	0.38	0.38	0.37	0.37	0.37	2.21%	255
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-9.50%	362
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-	50
Dec 17, 2025	0.38	0.40	0.38	0.40	0.40	4.71%	3,200
Dec 16, 2025	0.36	0.38	0.36	0.38	0.38	7.30%	13,163
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	719
Dec 12, 2025	0.36	0.36	0.36	0.36	0.36	-	1,553
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	1,500
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	325
Dec 9, 2025	0.40	0.40	0.36	0.36	0.36	-10.05%	3,230
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-	115
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	-	203
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	0.51%	105
Dec 3, 2025	0.39	0.40	0.39	0.40	0.40	-0.50%	25
Dec 1, 2025	0.40	0.40	0.36	0.40	0.40	-	1,861
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	9.34%	150
Nov 27, 2025	0.36	0.36	0.36	0.36	0.36	-9.00%	189
Nov 26, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	2,692
Nov 25, 2025	0.40	0.40	0.40	0.40	0.40	-	50
Nov 24, 2025	0.36	0.40	0.36	0.40	0.40	10.56%	611
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	-	9
Nov 20, 2025	0.36	0.40	0.36	0.36	0.36	1.12%	126
Nov 19, 2025	0.40	0.40	0.36	0.36	0.36	-11.00%	1,081
Nov 14, 2025	0.40	0.40	0.40	0.40	0.40	-	150
Nov 13, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	10
Nov 12, 2025	0.40	0.40	0.38	0.40	0.40	-0.50%	1,001
Nov 11, 2025	0.38	0.40	0.38	0.40	0.40	14.29%	3,111
Nov 10, 2025	0.38	0.38	0.35	0.35	0.35	-7.89%	770
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	362
Nov 6, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	284
Nov 5, 2025	0.36	0.36	0.36	0.36	0.36	2.29%	119
Nov 4, 2025	0.35	0.35	0.35	0.35	0.35	-	666
Nov 3, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	168
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	-2.25%	90
Oct 30, 2025	0.35	0.36	0.35	0.36	0.36	-	150
Oct 29, 2025	0.34	0.36	0.34	0.36	0.36	4.71%	275
Oct 28, 2025	0.35	0.36	0.34	0.34	0.34	-	7,283
Oct 27, 2025	0.38	0.38	0.34	0.34	0.34	-3.41%	771
Oct 24, 2025	0.35	0.35	0.35	0.35	0.35	-6.88%	310
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	5.00%	10
Oct 22, 2025	0.37	0.37	0.36	0.36	0.36	-4.76%	473
Oct 21, 2025	0.38	0.38	0.38	0.38	0.38	-	1,155
Oct 20, 2025	0.38	0.38	0.38	0.38	0.38	13.17%	500
Oct 17, 2025	0.38	0.38	0.33	0.33	0.33	-11.64%	1,447
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	-	8
Oct 15, 2025	0.37	0.38	0.34	0.38	0.38	-0.53%	168
Oct 14, 2025	0.38	0.38	0.38	0.38	0.38	-	1,130
Oct 13, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	9,182
Oct 9, 2025	0.37	0.37	0.37	0.37	0.37	-2.12%	1
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	-0.53%	10
Oct 6, 2025	0.37	0.38	0.37	0.38	0.38	1.60%	441
Oct 3, 2025	0.36	0.37	0.36	0.37	0.37	2.75%	735
Oct 2, 2025	0.37	0.37	0.36	0.36	0.36	-3.19%	528
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	-	130
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	-	13