AS Rigas kugu buvetava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.28	0.29	0.26	0.27	0.27	-4.26%	6,829
Jul 7, 2025	0.29	0.30	0.28	0.28	0.28	-36.20%	25,153
Jul 4, 2025	0.45	0.47	0.44	0.44	0.44	-3.91%	512
Jul 3, 2025	0.45	0.47	0.45	0.46	0.46	-0.43%	2,638
Jul 2, 2025	0.47	0.47	0.46	0.46	0.46	-0.43%	1,379
Jul 1, 2025	0.47	0.47	0.46	0.46	0.46	-1.69%	12,337
Jun 30, 2025	0.47	0.47	0.47	0.47	0.47	-	79,669
Jun 27, 2025	0.47	0.47	0.47	0.47	0.47	1.29%	99,402
Jun 26, 2025	0.47	0.47	0.47	0.47	0.47	-2.10%	99,175
Jun 25, 2025	0.47	0.48	0.45	0.48	0.48	1.71%	309,877
Jun 20, 2025	0.46	0.47	0.45	0.47	0.47	337.38%	170,833
Jun 19, 2025	0.10	0.11	0.10	0.11	0.11	9.18%	4,301
Jun 18, 2025	0.10	0.11	0.10	0.10	0.10	-10.09%	3,185
Jun 16, 2025	0.11	0.11	0.11	0.11	0.11	2.83%	66
Jun 13, 2025	0.11	0.11	0.11	0.11	0.11	-4.50%	100
Jun 12, 2025	0.11	0.11	0.11	0.11	0.11	-	40
Jun 9, 2025	0.11	0.11	0.11	0.11	0.11	-	7
Jun 6, 2025	0.11	0.11	0.11	0.11	0.11	0.91%	552