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