AS Rigas kugu buvetava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 29, 2025	0.36	0.38	0.36	0.38	0.38	10.59%	10,693
Sep 26, 2025	0.34	0.34	0.32	0.34	0.34	-1.16%	1,367
Sep 25, 2025	0.35	0.35	0.34	0.34	0.34	-1.15%	10
Sep 24, 2025	0.35	0.35	0.33	0.35	0.35	-	179
Sep 23, 2025	0.34	0.35	0.34	0.35	0.35	-	166
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	3.57%	1,545
Sep 19, 2025	0.33	0.35	0.33	0.34	0.34	-1.18%	308
Sep 18, 2025	0.34	0.34	0.34	0.34	0.34	1.80%	6
Sep 17, 2025	0.33	0.33	0.33	0.33	0.33	0.60%	741
Sep 16, 2025	0.35	0.35	0.33	0.33	0.33	-1.78%	96
Sep 15, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	28
Sep 12, 2025	0.35	0.35	0.34	0.34	0.34	2.41%	595
Sep 11, 2025	0.33	0.33	0.33	0.33	0.33	-2.35%	216
Sep 10, 2025	0.35	0.35	0.34	0.34	0.34	-1.73%	230
Sep 9, 2025	0.34	0.35	0.33	0.35	0.35	1.76%	246
Sep 8, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	1,865
Sep 5, 2025	0.32	0.33	0.32	0.33	0.33	2.48%	795
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-	417
Sep 3, 2025	0.32	0.32	0.32	0.32	0.32	-	230
Sep 2, 2025	0.33	0.33	0.32	0.32	0.32	-1.83%	1,502
Sep 1, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	300
Aug 29, 2025	0.33	0.33	0.33	0.33	0.33	-1.79%	110
Aug 28, 2025	0.32	0.34	0.32	0.34	0.34	4.35%	363
Aug 27, 2025	0.35	0.35	0.32	0.32	0.32	0.63%	974
Aug 26, 2025	0.32	0.32	0.32	0.32	0.32	-	4,840
Aug 25, 2025	0.33	0.35	0.32	0.32	0.32	-3.03%	468
Aug 22, 2025	0.31	0.33	0.31	0.33	0.33	10.74%	5,312
Aug 21, 2025	0.30	0.30	0.30	0.30	0.30	-2.61%	200
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-	8
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	-	5
Aug 18, 2025	0.30	0.31	0.30	0.31	0.31	2.00%	512
Aug 15, 2025	0.30	0.30	0.30	0.30	0.30	-1.32%	680
Aug 14, 2025	0.30	0.30	0.30	0.30	0.30	-0.65%	665
Aug 13, 2025	0.31	0.31	0.31	0.31	0.31	-	167
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-	535
Aug 11, 2025	0.31	0.31	0.30	0.31	0.31	-	1,106
Aug 8, 2025	0.31	0.31	0.31	0.31	0.31	-	930
Aug 7, 2025	0.31	0.31	0.30	0.31	0.31	4.79%	459
Aug 6, 2025	0.29	0.30	0.29	0.29	0.29	-3.95%	3,033
Aug 5, 2025	0.31	0.31	0.30	0.30	0.30	-1.30%	1,565
Aug 4, 2025	0.30	0.31	0.29	0.31	0.31	6.21%	266
Aug 1, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	2,068
Jul 31, 2025	0.30	0.31	0.30	0.31	0.31	-	14
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	-	50
Jul 29, 2025	0.30	0.31	0.30	0.31	0.31	4.73%	302
Jul 28, 2025	0.28	0.30	0.28	0.30	0.30	3.50%	201
Jul 24, 2025	0.28	0.29	0.28	0.29	0.29	-4.67%	130
Jul 23, 2025	0.29	0.30	0.28	0.30	0.30	-	1,049
Jul 22, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	86
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	-	11
Jul 17, 2025	0.31	0.31	0.31	0.31	0.31	-	100
Jul 16, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	3,391
Jul 15, 2025	0.30	0.30	0.30	0.30	0.30	-3.85%	20
Jul 14, 2025	0.30	0.31	0.28	0.31	0.31	13.87%	1,323
Jul 11, 2025	0.29	0.32	0.27	0.27	0.27	-14.37%	6,475
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	13.48%	100
Jul 9, 2025	0.27	0.28	0.27	0.28	0.28	4.44%	1,237