AS Rigas kugu buvetava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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