Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey · Delayed Price · Currency is TRY 190.50
+8.30 (4.56%)
May 7, 2026, 6:09 PM GMT+3
IST:RGYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 195.00 | 195.70 | 186.00 | 189.20 | - | 3.84% | 4,067,929 |
| May 6, 2026 | 182.50 | 183.60 | 180.60 | 182.20 | 182.20 | 0.11% | 981,685 |
| May 5, 2026 | 183.40 | 185.10 | 180.90 | 182.00 | 182.00 | -0.55% | 1,053,669 |
| May 4, 2026 | 185.50 | 186.80 | 182.30 | 183.00 | 183.00 | -1.35% | 861,769 |
| Apr 30, 2026 | 184.60 | 185.50 | 182.40 | 185.50 | 185.50 | 0.49% | 757,162 |
| Apr 29, 2026 | 188.10 | 189.70 | 183.70 | 184.60 | 184.60 | -1.55% | 923,703 |
| Apr 28, 2026 | 189.70 | 191.00 | 186.50 | 187.50 | 187.50 | -1.16% | 861,277 |
| Apr 27, 2026 | 189.00 | 191.00 | 187.50 | 189.70 | 189.70 | 0.37% | 1,017,119 |
| Apr 24, 2026 | 189.00 | 189.80 | 186.10 | 189.00 | 189.00 | - | 994,307 |
| Apr 22, 2026 | 190.00 | 192.70 | 187.30 | 189.00 | 189.00 | -0.05% | 1,120,628 |
| Apr 21, 2026 | 188.50 | 192.50 | 187.00 | 189.10 | 189.10 | 0.59% | 1,145,450 |
| Apr 20, 2026 | 185.50 | 189.40 | 183.60 | 188.00 | 188.00 | 1.35% | 878,368 |
| Apr 17, 2026 | 184.10 | 187.20 | 181.80 | 185.50 | 185.50 | 0.49% | 1,143,422 |
| Apr 16, 2026 | 185.40 | 186.20 | 182.70 | 184.60 | 184.60 | 0.65% | 1,008,557 |
| Apr 15, 2026 | 182.10 | 183.80 | 178.10 | 183.40 | 183.40 | 1.16% | 854,415 |
| Apr 14, 2026 | 181.80 | 182.70 | 180.00 | 181.30 | 181.30 | 1.28% | 1,259,475 |
| Apr 13, 2026 | 173.90 | 179.30 | 172.00 | 179.00 | 179.00 | 2.23% | 1,329,559 |
| Apr 10, 2026 | 173.90 | 175.30 | 170.80 | 175.10 | 175.10 | 1.63% | 903,845 |
| Apr 9, 2026 | 171.00 | 173.40 | 169.90 | 172.30 | 172.30 | 0.76% | 684,317 |
| Apr 8, 2026 | 175.40 | 175.40 | 169.20 | 171.00 | 171.00 | 2.03% | 2,167,132 |
| Apr 7, 2026 | 166.10 | 168.00 | 165.50 | 167.60 | 167.60 | 0.90% | 1,251,634 |
| Apr 6, 2026 | 166.50 | 167.90 | 163.90 | 166.10 | 166.10 | 0.06% | 871,780 |
| Apr 3, 2026 | 163.60 | 167.60 | 162.20 | 166.00 | 166.00 | 1.72% | 885,196 |
| Apr 2, 2026 | 159.00 | 163.80 | 159.00 | 163.20 | 163.20 | 1.43% | 815,691 |
| Apr 1, 2026 | 159.40 | 162.40 | 157.90 | 160.90 | 160.90 | 2.29% | 1,034,197 |
| Mar 31, 2026 | 156.30 | 157.50 | 154.60 | 157.30 | 157.30 | 0.70% | 885,448 |
| Mar 30, 2026 | 156.70 | 156.80 | 151.90 | 156.20 | 156.20 | 0.13% | 1,514,053 |
| Mar 27, 2026 | 155.50 | 157.30 | 154.60 | 156.00 | 156.00 | 1.30% | 1,754,803 |
| Mar 26, 2026 | 155.30 | 157.70 | 154.00 | 154.00 | 154.00 | -0.71% | 1,186,834 |
| Mar 25, 2026 | 153.60 | 157.40 | 153.20 | 155.10 | 155.10 | 1.51% | 1,350,730 |
| Mar 24, 2026 | 156.00 | 156.00 | 151.30 | 152.80 | 152.80 | -2.24% | 1,101,016 |
| Mar 23, 2026 | 158.70 | 158.70 | 153.00 | 156.30 | 156.30 | -2.68% | 1,784,115 |
| Mar 19, 2026 | 159.00 | 160.60 | 157.60 | 160.60 | 160.60 | 0.56% | 471,082 |
| Mar 18, 2026 | 159.30 | 159.80 | 157.40 | 159.70 | 159.70 | 0.69% | 759,015 |
| Mar 17, 2026 | 158.20 | 160.80 | 156.90 | 158.60 | 158.60 | 0.19% | 954,847 |
| Mar 16, 2026 | 159.80 | 161.80 | 156.00 | 158.30 | 158.30 | -0.69% | 877,448 |
| Mar 13, 2026 | 159.50 | 160.70 | 156.30 | 159.40 | 159.40 | -0.06% | 1,120,089 |
| Mar 12, 2026 | 157.50 | 162.30 | 157.00 | 159.50 | 159.50 | 0.38% | 1,229,968 |
| Mar 11, 2026 | 156.90 | 158.90 | 155.60 | 158.90 | 158.90 | 1.27% | 838,441 |
| Mar 10, 2026 | 159.80 | 159.80 | 154.60 | 156.90 | 156.90 | 2.02% | 1,626,937 |
| Mar 9, 2026 | 152.10 | 153.80 | 147.70 | 153.80 | 153.80 | -0.97% | 1,643,824 |
| Mar 6, 2026 | 158.00 | 159.30 | 153.60 | 155.30 | 155.30 | -2.63% | 1,190,936 |
| Mar 5, 2026 | 160.30 | 163.50 | 156.30 | 159.50 | 159.50 | -0.31% | 2,081,527 |
| Mar 4, 2026 | 159.00 | 161.50 | 157.50 | 160.00 | 160.00 | 1.20% | 1,524,585 |
| Mar 3, 2026 | 162.80 | 163.90 | 158.10 | 158.10 | 158.10 | -2.89% | 1,299,534 |
| Mar 2, 2026 | 156.00 | 165.80 | 155.00 | 162.80 | 162.80 | -2.86% | 1,812,833 |
| Feb 27, 2026 | 160.70 | 174.90 | 160.30 | 167.60 | 167.60 | 5.41% | 6,412,883 |
| Feb 26, 2026 | 162.80 | 163.90 | 158.20 | 159.00 | 159.00 | -2.33% | 2,540,194 |
| Feb 25, 2026 | 161.60 | 164.00 | 159.20 | 162.80 | 162.80 | 0.80% | 1,371,315 |
| Feb 24, 2026 | 161.80 | 162.60 | 159.80 | 161.50 | 161.50 | -0.19% | 540,300 |