Rainbow Polikarbonat Sanayi Ticaret Anonim Sirketi (IST:RNPOL)
Turkey · Delayed Price · Currency is TRY 39.42
-0.98 (-2.43%)
Last updated: Sep 3, 2025, 12:58 PM GMT+3
IST:RNPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 39.98 | 39.98 | 39.20 | 39.26 | - | -0.71% | 8,885 |
| Sep 3, 2025 | 40.48 | 40.48 | 39.12 | 39.54 | - | -1.40% | 122,134 |
| Sep 2, 2025 | 41.80 | 41.90 | 37.72 | 40.10 | - | -4.02% | 221,784 |
| Sep 1, 2025 | 41.98 | 42.18 | 41.66 | 41.78 | - | 0.92% | 183,693 |
| Aug 29, 2025 | 41.98 | 42.46 | 41.00 | 41.40 | - | -1.29% | 618,145 |
| Aug 28, 2025 | 40.38 | 42.20 | 40.28 | 41.94 | - | 3.86% | 273,512 |
| Aug 27, 2025 | 42.30 | 42.30 | 40.06 | 40.38 | - | -3.21% | 252,036 |
| Aug 26, 2025 | 42.40 | 42.88 | 41.54 | 41.72 | - | -1.60% | 832,204 |
| Aug 25, 2025 | 43.66 | 43.70 | 40.86 | 42.40 | - | -0.61% | 543,607 |
| Aug 22, 2025 | 41.90 | 42.70 | 40.98 | 42.66 | - | 4.20% | 275,087 |
| Aug 21, 2025 | 39.70 | 40.94 | 39.68 | 40.94 | - | 2.45% | 421,591 |
| Aug 20, 2025 | 39.52 | 41.90 | 38.42 | 39.96 | - | 1.11% | 767,763 |
| Aug 19, 2025 | 36.20 | 40.20 | 36.08 | 39.52 | - | 7.39% | 783,694 |
| Aug 18, 2025 | 35.96 | 36.92 | 35.34 | 36.80 | - | 2.34% | 252,538 |
| Aug 15, 2025 | 35.68 | 37.34 | 35.38 | 35.96 | - | 0.62% | 324,119 |
| Aug 14, 2025 | 36.00 | 36.16 | 35.06 | 35.74 | - | -1.27% | 222,513 |
| Aug 13, 2025 | 35.26 | 36.96 | 34.62 | 36.20 | - | 2.67% | 263,441 |
| Aug 12, 2025 | 35.30 | 35.34 | 34.66 | 35.26 | - | -0.40% | 200,792 |
| Aug 11, 2025 | 33.74 | 36.48 | 33.02 | 35.40 | - | 4.86% | 393,463 |
| Aug 8, 2025 | 34.50 | 34.50 | 33.54 | 33.76 | - | -2.37% | 253,992 |
| Aug 7, 2025 | 34.86 | 35.26 | 34.40 | 34.58 | - | -2.21% | 212,267 |
| Aug 6, 2025 | 33.24 | 36.50 | 32.46 | 35.36 | - | 6.38% | 484,733 |
| Aug 5, 2025 | 33.66 | 33.66 | 32.50 | 33.24 | - | -0.48% | 232,302 |
| Aug 4, 2025 | 34.18 | 34.32 | 33.16 | 33.40 | - | -2.28% | 289,649 |
| Aug 1, 2025 | 34.88 | 34.88 | 33.50 | 34.18 | - | -2.01% | 284,389 |
| Jul 31, 2025 | 34.90 | 35.40 | 34.20 | 34.88 | - | 0.06% | 241,310 |
| Jul 30, 2025 | 35.74 | 35.98 | 34.58 | 34.86 | - | -2.46% | 380,597 |
| Jul 29, 2025 | 32.12 | 35.74 | 31.28 | 35.74 | - | 9.97% | 741,911 |
| Jul 28, 2025 | 32.50 | 33.20 | 32.24 | 32.50 | - | - | 273,361 |
| Jul 25, 2025 | 33.44 | 33.52 | 32.10 | 32.50 | - | -2.69% | 264,921 |
| Jul 24, 2025 | 32.08 | 33.48 | 31.54 | 33.40 | - | 3.60% | 386,233 |
| Jul 23, 2025 | 32.40 | 32.88 | 31.60 | 32.24 | - | -0.37% | 214,570 |
| Jul 22, 2025 | 33.44 | 33.70 | 32.32 | 32.36 | - | -3.11% | 315,825 |
| Jul 21, 2025 | 33.88 | 33.90 | 32.50 | 33.40 | - | 3.28% | 491,732 |
| Jul 18, 2025 | 29.50 | 32.34 | 29.10 | 32.34 | - | 10.00% | 704,696 |
| Jul 17, 2025 | 29.08 | 29.80 | 29.08 | 29.40 | - | -0.14% | 181,116 |
| Jul 16, 2025 | 29.94 | 30.18 | 29.12 | 29.44 | - | -1.14% | 231,660 |
| Jul 14, 2025 | 29.22 | 30.34 | 29.22 | 29.78 | - | -0.07% | 132,898 |
| Jul 11, 2025 | 29.90 | 30.30 | 29.48 | 29.80 | - | -0.33% | 154,055 |
| Jul 10, 2025 | 30.74 | 30.74 | 29.80 | 29.90 | - | -0.13% | 162,248 |
| Jul 9, 2025 | 29.12 | 30.10 | 29.10 | 29.94 | - | 1.35% | 198,223 |
| Jul 8, 2025 | 29.36 | 30.00 | 29.12 | 29.54 | - | -0.34% | 236,045 |
| Jul 7, 2025 | 30.02 | 30.38 | 29.36 | 29.64 | - | -2.69% | 112,167 |
| Jul 4, 2025 | 30.38 | 30.46 | 29.82 | 30.46 | - | 1.20% | 133,515 |
| Jul 3, 2025 | 30.08 | 30.88 | 30.02 | 30.10 | - | 0.07% | 117,023 |
| Jul 2, 2025 | 30.80 | 30.80 | 29.80 | 30.08 | - | -1.64% | 130,489 |
| Jul 1, 2025 | 30.98 | 31.56 | 30.50 | 30.58 | - | -1.29% | 163,148 |
| Jun 30, 2025 | 30.62 | 31.50 | 30.10 | 30.98 | - | -0.71% | 252,267 |
| Jun 27, 2025 | 31.68 | 31.68 | 30.20 | 31.20 | - | - | 187,396 |
| Jun 26, 2025 | 30.64 | 31.82 | 30.26 | 31.20 | - | 1.83% | 287,849 |