Ral Yatirim Holding A.S. (IST:RALYH)
Turkey · Delayed Price · Currency is TRY 132.80
+3.00 (2.31%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 129.80 | 135.20 | 129.60 | 132.80 | - | 2.31% | 942,124 |
| Aug 7, 2025 | 126.60 | 131.60 | 125.90 | 129.80 | - | 2.69% | 1,164,025 |
| Aug 6, 2025 | 129.70 | 132.00 | 125.60 | 126.40 | - | -2.54% | 1,259,487 |
| Aug 5, 2025 | 125.00 | 129.70 | 123.80 | 129.70 | - | 3.76% | 1,194,674 |
| Aug 4, 2025 | 123.90 | 128.80 | 122.00 | 125.00 | - | 0.89% | 1,831,858 |
| Aug 1, 2025 | 124.90 | 127.90 | 122.60 | 123.90 | - | -0.80% | 1,644,440 |
| Jul 31, 2025 | 124.40 | 126.90 | 121.50 | 124.90 | - | 0.32% | 1,731,347 |
| Jul 30, 2025 | 120.90 | 125.00 | 119.70 | 124.50 | - | 2.89% | 1,501,223 |
| Jul 29, 2025 | 119.40 | 123.00 | 119.30 | 121.00 | - | 1.34% | 1,518,178 |
| Jul 28, 2025 | 120.90 | 122.10 | 119.10 | 119.40 | - | -0.67% | 1,557,356 |
| Jul 25, 2025 | 120.10 | 122.40 | 118.90 | 120.20 | - | 0.75% | 1,327,973 |
| Jul 24, 2025 | 115.50 | 122.00 | 115.40 | 119.30 | - | 3.74% | 2,285,616 |
| Jul 23, 2025 | 114.00 | 117.00 | 112.00 | 115.00 | - | 0.97% | 3,847,978 |
| Jul 22, 2025 | 112.80 | 116.80 | 110.50 | 113.90 | - | 0.98% | 5,176,089 |
| Jul 21, 2025 | 113.00 | 123.20 | 110.10 | 112.80 | - | 0.71% | 9,258,608 |
| Jul 18, 2025 | 114.30 | 118.30 | 111.90 | 112.00 | - | -0.88% | 3,870,350 |
| Jul 17, 2025 | 112.20 | 115.40 | 111.80 | 113.00 | - | 1.25% | 2,085,852 |
| Jul 16, 2025 | 114.70 | 116.90 | 111.60 | 111.60 | - | -2.19% | 2,374,019 |
| Jul 14, 2025 | 115.50 | 119.70 | 109.90 | 114.10 | - | -2.48% | 5,916,347 |
| Jul 11, 2025 | 114.00 | 124.00 | 109.10 | 117.00 | - | 0.86% | 6,433,464 |
| Jul 10, 2025 | 127.10 | 128.40 | 116.00 | 116.00 | - | -9.94% | 3,261,625 |
| Jul 9, 2025 | 128.00 | 131.40 | 121.80 | 128.80 | - | 2.38% | 8,684,394 |
| Jul 8, 2025 | 117.40 | 125.80 | 117.40 | 125.80 | - | 9.97% | 1,594,155 |
| Jul 7, 2025 | 103.90 | 114.40 | 103.00 | 114.40 | - | 10.00% | 2,607,056 |
| Jul 4, 2025 | 103.30 | 106.10 | 100.70 | 104.00 | - | 0.58% | 3,129,005 |
| Jul 3, 2025 | 101.90 | 105.50 | 101.40 | 103.40 | - | 1.37% | 2,970,604 |
| Jul 2, 2025 | 98.05 | 103.50 | 97.10 | 102.00 | - | 3.66% | 2,873,306 |
| Jul 1, 2025 | 97.35 | 100.20 | 95.00 | 98.40 | - | 1.03% | 2,252,136 |
| Jun 30, 2025 | 96.45 | 98.45 | 94.35 | 97.40 | - | 0.98% | 2,730,311 |
| Jun 27, 2025 | 95.60 | 98.00 | 93.40 | 96.45 | - | 0.89% | 3,363,180 |
| Jun 26, 2025 | 99.75 | 100.70 | 95.60 | 95.60 | - | -4.16% | 2,741,173 |
| Jun 25, 2025 | 100.90 | 102.30 | 96.70 | 99.75 | - | -1.14% | 3,696,932 |
| Jun 24, 2025 | 99.00 | 104.40 | 97.00 | 100.90 | - | 3.33% | 2,904,216 |
| Jun 23, 2025 | 98.50 | 101.30 | 93.80 | 97.65 | - | -1.21% | 3,045,492 |
| Jun 20, 2025 | 104.00 | 106.90 | 98.85 | 98.85 | - | -4.95% | 1,740,902 |
| Jun 19, 2025 | 105.90 | 109.50 | 101.50 | 104.00 | - | -1.70% | 1,862,118 |
| Jun 18, 2025 | 111.00 | 113.90 | 105.80 | 105.80 | - | -4.34% | 2,624,136 |
| Jun 17, 2025 | 100.50 | 110.60 | 97.00 | 110.60 | - | 9.94% | 3,455,935 |
| Jun 16, 2025 | 100.00 | 102.50 | 96.70 | 100.60 | - | 0.50% | 2,360,055 |
| Jun 13, 2025 | 103.00 | 103.00 | 94.55 | 100.10 | - | -4.21% | 3,530,941 |
| Jun 12, 2025 | 95.50 | 104.50 | 94.50 | 104.50 | - | 9.94% | 2,785,326 |
| Jun 11, 2025 | 95.15 | 97.70 | 91.40 | 95.05 | - | 0.05% | 2,420,278 |
| Jun 10, 2025 | 93.55 | 98.20 | 92.75 | 95.00 | - | 1.55% | 2,865,892 |
| Jun 5, 2025 | 98.00 | 98.05 | 93.30 | 93.55 | - | -5.03% | 2,923,838 |
| Jun 4, 2025 | 98.25 | 108.30 | 95.70 | 98.50 | - | -7.34% | 13,274,261 |
| Jun 3, 2025 | 107.40 | 109.90 | 106.30 | 106.30 | - | -9.99% | 631,046 |
| Jun 2, 2025 | 131.20 | 132.00 | 118.10 | 118.10 | - | -9.98% | 909,067 |
| May 30, 2025 | 137.20 | 140.20 | 130.50 | 131.20 | - | -4.37% | 6,705,187 |
| May 29, 2025 | 138.60 | 143.00 | 134.80 | 137.20 | - | -0.87% | 2,514,345 |
| May 28, 2025 | 141.40 | 143.00 | 136.20 | 138.40 | - | -2.12% | 1,846,670 |