RIGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.72	22.80	22.72	22.75	-	-0.30%	7,733
May 29, 2026	22.87	22.92	22.82	22.82	22.82	0.14%	1,631
May 28, 2026	22.77	22.84	22.74	22.79	22.79	0.10%	6,016
May 27, 2026	22.91	22.91	22.71	22.76	22.76	-0.34%	7,096
May 26, 2026	22.71	22.84	22.70	22.84	22.84	0.29%	3,408
May 22, 2026	22.64	22.78	22.56	22.78	22.78	0.37%	12,968
May 21, 2026	22.59	22.70	22.57	22.69	22.69	0.35%	4,338
May 20, 2026	22.74	22.77	22.70	22.70	22.61	-0.18%	4,674
May 19, 2026	22.70	22.76	22.61	22.74	22.65	0.31%	13,579
May 18, 2026	22.71	22.71	22.63	22.67	22.58	-0.33%	5,248
May 15, 2026	22.79	22.79	22.72	22.75	22.65	-0.25%	35,338
May 14, 2026	22.79	22.92	22.73	22.80	22.71	0.06%	12,416
May 13, 2026	22.88	22.89	22.79	22.79	22.70	-0.06%	2,045
May 12, 2026	22.84	22.88	22.73	22.80	22.71	-0.44%	24,717
May 11, 2026	22.91	22.93	22.85	22.91	22.81	-0.37%	3,089
May 8, 2026	22.92	22.99	22.84	22.99	22.90	0.52%	4,764
May 7, 2026	22.87	22.92	22.81	22.87	22.78	-0.28%	3,085
May 6, 2026	22.87	23.00	22.86	22.94	22.84	0.28%	5,424
May 5, 2026	22.94	22.94	22.80	22.87	22.78	0.09%	3,943
May 4, 2026	22.93	22.93	22.82	22.85	22.76	-0.13%	3,132
May 1, 2026	22.89	22.96	22.86	22.88	22.79	0.12%	7,074
Apr 30, 2026	22.78	22.90	22.78	22.85	22.76	0.17%	6,651
Apr 29, 2026	22.84	22.84	22.79	22.81	22.72	-0.30%	661
Apr 28, 2026	22.90	22.90	22.76	22.88	22.79	0.21%	2,501
Apr 27, 2026	22.79	22.99	22.22	22.83	22.74	0.26%	12,613
Apr 24, 2026	22.73	22.94	22.73	22.77	22.68	-0.33%	3,493
Apr 23, 2026	22.78	22.95	22.32	22.85	22.76	0.14%	17,105
Apr 22, 2026	22.96	22.96	22.81	22.81	22.72	-0.63%	6,448
Apr 21, 2026	23.12	23.12	22.93	22.96	22.87	-	3,680
Apr 20, 2026	22.91	23.03	22.86	22.96	22.87	0.09%	5,065
Apr 17, 2026	22.86	22.96	22.86	22.94	22.85	0.32%	3,516
Apr 16, 2026	22.82	23.02	22.78	22.87	22.78	-0.39%	4,882
Apr 15, 2026	23.16	23.16	22.95	23.05	22.86	0.05%	2,951
Apr 14, 2026	23.15	23.15	22.94	23.04	22.85	0.33%	4,545
Apr 13, 2026	22.82	23.05	22.82	22.97	22.78	0.73%	3,886
Apr 10, 2026	23.04	23.14	22.73	22.80	22.61	-0.87%	4,620
Apr 9, 2026	22.85	23.17	22.78	23.00	22.81	-0.33%	10,372
Apr 8, 2026	23.00	23.18	22.91	23.08	22.88	0.59%	10,536
Apr 7, 2026	22.75	23.00	21.94	22.94	22.75	0.22%	21,406
Apr 6, 2026	22.64	22.99	22.64	22.89	22.70	0.08%	5,312
Apr 2, 2026	22.78	22.95	22.64	22.87	22.68	0.06%	9,984
Apr 1, 2026	23.00	23.00	22.82	22.86	22.67	-0.01%	2,065
Mar 31, 2026	22.90	22.92	22.81	22.86	22.67	1.20%	6,233
Mar 30, 2026	22.83	22.84	22.59	22.59	22.40	-0.32%	1,346
Mar 27, 2026	22.67	22.71	22.62	22.66	22.47	-0.33%	3,238
Mar 26, 2026	22.71	22.92	22.70	22.73	22.55	-0.49%	4,084
Mar 25, 2026	22.86	22.86	22.79	22.85	22.66	0.30%	3,258
Mar 24, 2026	22.87	22.87	22.78	22.78	22.59	-0.16%	2,485
Mar 23, 2026	22.92	22.92	22.77	22.81	22.63	0.37%	3,815
Mar 20, 2026	22.79	22.79	22.67	22.73	22.54	0.57%	1,119