AS Rigas kugu buvetava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-	11
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	-4.89%	629
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	1.10%	13
Apr 23, 2026	0.37	0.37	0.36	0.36	0.36	-1.62%	11
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	-	3
Apr 21, 2026	0.37	0.37	0.37	0.37	0.37	-	2
Apr 20, 2026	0.37	0.37	0.36	0.37	0.37	-	486
Apr 17, 2026	0.37	0.37	0.37	0.37	0.37	-	22
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-	7,293
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	-	1,741
Apr 14, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	935
Apr 13, 2026	0.37	0.39	0.37	0.39	0.39	1.04%	42
Apr 9, 2026	0.37	0.39	0.37	0.39	0.39	4.32%	2,073
Apr 7, 2026	0.37	0.38	0.37	0.37	0.37	-1.07%	1,185
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	2.19%	310
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	-2.66%	1
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-	34
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	22
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	3.28%	157
Mar 23, 2026	0.37	0.37	0.37	0.37	0.37	-3.17%	86
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	-	25
Mar 19, 2026	0.37	0.38	0.37	0.38	0.38	3.28%	160
Mar 18, 2026	0.37	0.37	0.37	0.37	0.37	0.55%	10
Mar 17, 2026	0.38	0.38	0.36	0.36	0.36	-	315
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	-4.21%	120
Mar 13, 2026	0.38	0.38	0.38	0.38	0.38	4.97%	23
Mar 12, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	4
Mar 11, 2026	0.36	0.39	0.36	0.36	0.36	-7.22%	4,413
Mar 10, 2026	0.38	0.39	0.37	0.39	0.39	-	807
Mar 9, 2026	0.39	0.39	0.39	0.39	0.39	-	482
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