RIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30 2023 | 6.45 | -0.29 | -4.3% | 6.66 | 6.78 | 6.41 | 17,395,763 |
| Mar 29 2023 | 6.74 | 0.06 | 0.9% | 6.86 | 6.90 | 6.59 | 22,336,357 |
| Mar 28 2023 | 6.68 | 0.48 | 7.74% | 6.21 | 6.70 | 6.14 | 25,023,080 |
| Mar 27 2023 | 6.20 | 0.51 | 8.96% | 5.92 | 6.215 | 5.77 | 19,803,607 |
| Mar 24 2023 | 5.69 | -0.22 | -3.72% | 5.71 | 5.765 | 5.56 | 21,020,343 |
| Mar 23 2023 | 5.91 | -0.12 | -1.99% | 6.135 | 6.34 | 5.83 | 20,030,380 |
| Mar 22 2023 | 6.03 | -0.09 | -1.47% | 6.18 | 6.34 | 6.01 | 18,426,267 |
| Mar 21 2023 | 6.12 | 0.22 | 3.73% | 6.25 | 6.43 | 6.00 | 29,117,337 |
| Mar 20 2023 | 5.90 | 0.27 | 4.8% | 5.69 | 5.97 | 5.66 | 22,457,566 |
| Mar 17 2023 | 5.63 | -0.14 | -2.43% | 5.69 | 5.735 | 5.51 | 43,346,919 |
| Mar 16 2023 | 5.77 | -0.05 | -0.86% | 5.80 | 5.95 | 5.49 | 32,975,426 |
| Mar 15 2023 | 5.82 | -0.57 | -8.92% | 6.06 | 6.09 | 5.45 | 53,962,877 |
| Mar 14 2023 | 6.39 | 0.09 | 1.43% | 6.42 | 6.73 | 6.27 | 20,059,360 |
| Mar 13 2023 | 6.30 | -0.38 | -5.69% | 6.33 | 6.72 | 6.07 | 28,670,437 |
| Mar 10 2023 | 6.68 | 0.02 | 0.3% | 6.82 | 7.07 | 6.57 | 26,436,509 |
| Mar 09 2023 | 6.66 | -0.44 | -6.2% | 7.15 | 7.48 | 6.62 | 30,766,127 |
| Mar 08 2023 | 7.10 | -0.19 | -2.61% | 7.30 | 7.42 | 6.95 | 18,115,495 |
| Mar 07 2023 | 7.29 | -0.30 | -3.95% | 7.64 | 7.74 | 7.28 | 18,062,878 |
| Mar 06 2023 | 7.59 | 0.08 | 1.07% | 7.51 | 7.68 | 7.45 | 16,057,330 |
| Mar 03 2023 | 7.51 | 0.15 | 2.04% | 7.18 | 7.61 | 7.16 | 19,717,814 |
| Mar 02 2023 | 7.36 | 0.28 | 3.95% | 6.76 | 7.435 | 6.72 | 29,673,781 |
| Mar 01 2023 | 7.08 | 0.09 | 1.29% | 7.05 | 7.18 | 6.95 | 15,312,593 |
| Feb 28 2023 | 6.99 | 0.14 | 2.04% | 6.92 | 7.11 | 6.86 | 19,953,748 |
| Feb 27 2023 | 6.85 | 0.10 | 1.48% | 6.61 | 7.00 | 6.61 | 15,715,321 |
| Feb 24 2023 | 6.75 | 0.23 | 3.53% | 6.38 | 6.7799 | 6.305 | 24,403,035 |
| Feb 23 2023 | 6.52 | 0.42 | 6.89% | 6.20 | 6.55 | 6.20 | 29,705,733 |
| Feb 22 2023 | 6.10 | -0.74 | -10.82% | 6.41 | 6.50 | 5.61 | 53,596,710 |
| Feb 21 2023 | 6.84 | -0.17 | -2.43% | 6.925 | 7.16 | 6.73 | 23,645,395 |
| Feb 20 2023 | 7.01 | 0.00 | +0.00% | 7.33 | 7.41 | 7.00 | 0 |
| Feb 17 2023 | 7.01 | -0.48 | -6.41% | 7.33 | 7.41 | 7.00 | 23,831,858 |
| Feb 16 2023 | 7.49 | -0.12 | -1.58% | 7.44 | 7.69 | 7.44 | 12,287,393 |
| Feb 15 2023 | 7.61 | 0.08 | 1.06% | 7.44 | 7.645 | 7.22 | 17,975,770 |
| Feb 14 2023 | 7.53 | 0.19 | 2.59% | 7.27 | 7.59 | 7.185 | 14,528,398 |
| Feb 13 2023 | 7.34 | -0.01 | -0.14% | 7.21 | 7.49 | 7.04 | 17,735,304 |
| Feb 10 2023 | 7.35 | -0.02 | -0.27% | 7.24 | 7.5489 | 7.20 | 24,672,985 |
| Feb 09 2023 | 7.37 | -0.15 | -1.99% | 7.50 | 7.53 | 7.30 | 17,031,125 |
| Feb 08 2023 | 7.52 | 0.15 | 2.04% | 7.365 | 7.60 | 7.2217 | 25,910,155 |
| Feb 07 2023 | 7.37 | 0.43 | 6.2% | 6.99 | 7.40 | 6.99 | 20,862,264 |
| Feb 06 2023 | 6.94 | -0.02 | -0.29% | 7.04 | 7.07 | 6.80 | 19,648,976 |
| Feb 03 2023 | 6.96 | -0.01 | -0.14% | 6.95 | 7.40 | 6.93 | 27,060,656 |
| Feb 02 2023 | 6.97 | -0.17 | -2.38% | 7.14 | 7.21 | 6.80 | 30,430,718 |
| Feb 01 2023 | 7.14 | 0.40 | 5.93% | 6.94 | 7.23 | 6.74 | 38,210,121 |
| Jan 31 2023 | 6.74 | 0.25 | 3.85% | 6.50 | 6.83 | 6.42 | 17,568,336 |
| Jan 30 2023 | 6.49 | -0.14 | -2.11% | 6.50 | 6.68 | 6.43 | 20,228,997 |
| Jan 27 2023 | 6.63 | -0.03 | -0.45% | 6.66 | 6.765 | 6.40 | 34,676,766 |
| Jan 26 2023 | 6.66 | 0.24 | 3.74% | 6.50 | 6.69 | 6.2301 | 26,856,455 |
| Jan 25 2023 | 6.42 | 0.18 | 2.88% | 6.21 | 6.48 | 6.09 | 29,047,668 |
| Jan 24 2023 | 6.24 | 0.01 | 0.16% | 5.00 | 6.31 | 5.50 | 17,410,906 |
| Jan 23 2023 | 6.23 | 0.22 | 3.66% | 6.13 | 6.31 | 6.03 | 30,235,024 |
| Jan 20 2023 | 6.01 | 0.30 | 5.25% | 5.89 | 6.0475 | 5.72 | 18,865,193 |
| Jan 19 2023 | 5.71 | -0.02 | -0.35% | 5.72 | 5.8899 | 5.5701 | 23,497,541 |
| Jan 18 2023 | 5.73 | -0.34 | -5.6% | 6.15 | 6.18 | 5.72 | 35,304,890 |
| Jan 17 2023 | 6.07 | 0.41 | 7.24% | 5.64 | 6.09 | 5.60 | 43,393,370 |
| Jan 16 2023 | 5.66 | 0.00 | +0.00% | 5.51 | 5.67 | 5.40 | 0 |
| Jan 13 2023 | 5.66 | 0.21 | 3.85% | 5.51 | 5.67 | 5.40 | 24,909,864 |
| Jan 12 2023 | 5.45 | 0.03 | 0.55% | 5.45 | 5.80 | 5.38 | 38,683,834 |
| Jan 11 2023 | 5.42 | 0.03 | 0.56% | 5.49 | 5.52 | 5.23 | 30,763,384 |
| Jan 10 2023 | 5.39 | 0.15 | 2.86% | 5.21 | 5.49 | 5.12 | 29,914,482 |
| Jan 09 2023 | 5.24 | 0.34 | 6.94% | 5.01 | 5.365 | 5.00 | 41,266,853 |
| Jan 06 2023 | 4.90 | 0.30 | 6.52% | 4.66 | 5.00 | 4.62 | 31,196,471 |
| Jan 05 2023 | 4.60 | 0.33 | 7.73% | 4.28 | 4.60 | 4.26 | 16,601,158 |
| Jan 04 2023 | 4.27 | -0.05 | -1.16% | 4.21 | 4.4453 | 4.16 | 15,731,083 |
| Jan 03 2023 | 4.32 | -0.24 | -5.26% | 4.50 | 4.62 | 4.25 | 17,222,364 |