AS Rigas kugu buvetava (RSE:RKB1R)
0.3800
+0.0060 (1.60%)
At close: Oct 6, 2025
AS Rigas kugu buvetava Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |