RIG(RIG)
RIG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.45 | $7.64 | $7.24 | $7.34 | 31.35M |
| 5/19/2026 | $7.64 | $7.66 | $7.33 | $7.45 | 37.85M |
| 5/18/2026 | $6.99 | $7.64 | $6.92 | $7.58 | 61.59M |
| 5/15/2026 | $6.83 | $7.06 | $6.74 | $7.04 | 30.47M |
| 5/14/2026 | $6.60 | $6.93 | $6.60 | $6.91 | 28.60M |
| 5/13/2026 | $6.60 | $6.67 | $6.50 | $6.62 | 26.46M |
| 5/12/2026 | $6.57 | $6.64 | $6.43 | $6.54 | 24.65M |
| 5/11/2026 | $6.41 | $6.64 | $6.40 | $6.55 | 32.59M |
| 5/8/2026 | $6.26 | $6.50 | $6.17 | $6.40 | 31.21M |
| 5/7/2026 | $6.16 | $6.22 | $6.00 | $6.17 | 33.87M |
| 5/6/2026 | $5.95 | $6.39 | $5.95 | $6.24 | 46.34M |
| 5/5/2026 | $6.32 | $6.69 | $6.22 | $6.25 | 65.01M |
| 5/4/2026 | $6.82 | $6.94 | $6.72 | $6.88 | 34.33M |
| 5/1/2026 | $6.74 | $6.88 | $6.58 | $6.84 | 31.97M |
| 4/30/2026 | $6.90 | $6.98 | $6.74 | $6.82 | 38.49M |
| 4/29/2026 | $6.92 | $6.97 | $6.74 | $6.96 | 36.26M |
| 4/28/2026 | $6.57 | $6.85 | $6.46 | $6.79 | 57.35M |
| 4/27/2026 | $6.22 | $6.58 | $6.22 | $6.52 | 62.20M |
| 4/24/2026 | $6.09 | $6.15 | $5.99 | $6.11 | 33.07M |
| 4/23/2026 | $6.03 | $6.19 | $5.97 | $6.06 | 25.73M |
| 4/22/2026 | $6.14 | $6.15 | $5.96 | $6.06 | 22.97M |
| 4/21/2026 | $5.91 | $6.05 | $5.90 | $6.05 | 27.87M |
| 4/20/2026 | $5.95 | $5.98 | $5.82 | $5.89 | 27.47M |
| 4/17/2026 | $6.03 | $6.08 | $5.85 | $5.94 | 48.18M |
| 4/16/2026 | $6.21 | $6.39 | $6.16 | $6.35 | 21.96M |
| 4/15/2026 | $6.16 | $6.27 | $6.09 | $6.15 | 25.00M |
| 4/14/2026 | $6.59 | $6.61 | $6.14 | $6.17 | 30.36M |
| 4/13/2026 | $6.56 | $6.75 | $6.54 | $6.64 | 20.54M |
| 4/10/2026 | $6.55 | $6.61 | $6.48 | $6.52 | 21.20M |
| 4/9/2026 | $6.68 | $6.82 | $6.52 | $6.56 | 20.60M |
| 4/8/2026 | $6.41 | $6.70 | $6.29 | $6.70 | 27.19M |
| 4/7/2026 | $6.61 | $6.76 | $6.53 | $6.68 | 28.40M |
| 4/6/2026 | $6.52 | $6.67 | $6.49 | $6.59 | 21.45M |
| 4/2/2026 | $6.74 | $7.02 | $6.52 | $6.59 | 39.49M |
| 4/1/2026 | $6.56 | $6.68 | $6.42 | $6.50 | 44.22M |
| 3/31/2026 | $6.69 | $6.89 | $6.49 | $6.63 | 36.53M |
| 3/30/2026 | $7.07 | $7.14 | $6.62 | $6.65 | 42.15M |
| 3/27/2026 | $6.86 | $7.04 | $6.80 | $6.93 | 38.37M |
| 3/26/2026 | $6.75 | $6.95 | $6.71 | $6.89 | 31.59M |
| 3/25/2026 | $6.67 | $6.85 | $6.63 | $6.77 | 34.63M |
| 3/24/2026 | $6.50 | $6.72 | $6.46 | $6.63 | 35.58M |
| 3/23/2026 | $6.15 | $6.51 | $6.11 | $6.46 | 47.65M |
| 3/20/2026 | $6.44 | $6.54 | $6.19 | $6.22 | 36.37M |
| 3/19/2026 | $6.21 | $6.67 | $6.20 | $6.46 | 37.45M |
| 3/18/2026 | $6.61 | $6.64 | $6.23 | $6.25 | 38.88M |
| 3/17/2026 | $6.25 | $6.67 | $6.25 | $6.58 | 53.68M |
| 3/16/2026 | $6.34 | $6.36 | $6.14 | $6.20 | 33.36M |
| 3/13/2026 | $6.28 | $6.47 | $6.26 | $6.36 | 36.54M |
| 3/12/2026 | $6.27 | $6.31 | $6.15 | $6.28 | 30.84M |
| 3/11/2026 | $6.10 | $6.37 | $6.05 | $6.31 | 28.64M |
| 3/10/2026 | $6.15 | $6.30 | $6.07 | $6.16 | 36.64M |
| 3/9/2026 | $5.94 | $6.23 | $5.86 | $6.17 | 41.09M |
| 3/6/2026 | $6.01 | $6.11 | $5.85 | $5.93 | 38.51M |
| 3/5/2026 | $6.34 | $6.38 | $5.95 | $6.13 | 37.75M |
| 3/4/2026 | $6.15 | $6.44 | $6.12 | $6.37 | 34.08M |
| 3/3/2026 | $6.12 | $6.20 | $5.94 | $6.11 | 43.85M |
| 3/2/2026 | $6.72 | $6.72 | $6.15 | $6.25 | 53.37M |
| 2/27/2026 | $6.46 | $6.55 | $6.36 | $6.48 | 35.53M |
| 2/26/2026 | $6.29 | $6.45 | $6.16 | $6.38 | 32.32M |
| 2/25/2026 | $6.59 | $6.62 | $6.32 | $6.41 | 24.06M |
| 2/24/2026 | $6.46 | $6.62 | $6.34 | $6.54 | 35.98M |
| 2/23/2026 | $6.57 | $6.96 | $6.37 | $6.39 | 54.19M |
| 2/20/2026 | $6.15 | $6.53 | $6.11 | $6.52 | 53.18M |
| 2/19/2026 | $6.28 | $6.39 | $6.18 | $6.36 | 67.27M |