Rainbow Polikarbonat Sanayi Ticaret Anonim Sirketi (IST:RNPOL)
Turkey · Delayed Price · Currency is TRY 2.090
-0.220 (-9.52%)
Last updated: Mar 2, 2026, 12:32 PM GMT+3
IST:RNPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.08 | 2.22 | 2.08 | 2.09 | - | -9.52% | 3,559,372 |
| Feb 27, 2026 | 2.43 | 2.43 | 2.27 | 2.31 | 2.31 | -4.94% | 7,711,246 |
| Feb 26, 2026 | 2.34 | 2.53 | 2.14 | 2.43 | 2.43 | 3.85% | 9,992,735 |
| Feb 25, 2026 | 2.24 | 2.37 | 2.22 | 2.34 | 2.34 | 4.65% | 9,859,840 |
| Feb 24, 2026 | 2.24 | 2.24 | 2.19 | 2.24 | 2.24 | -0.31% | 2,727,620 |
| Feb 23, 2026 | 2.25 | 2.27 | 2.20 | 2.24 | 2.24 | -0.31% | 4,637,480 |
| Feb 20, 2026 | 2.30 | 2.31 | 2.20 | 2.25 | 2.25 | -2.17% | 5,714,980 |
| Feb 19, 2026 | 2.49 | 2.55 | 2.30 | 2.30 | 2.30 | -7.63% | 10,438,940 |
| Feb 18, 2026 | 2.33 | 2.49 | 2.32 | 2.49 | 2.49 | 6.64% | 11,691,320 |
| Feb 17, 2026 | 2.37 | 2.37 | 2.30 | 2.34 | 2.34 | -1.48% | 4,128,260 |
| Feb 16, 2026 | 2.37 | 2.39 | 2.34 | 2.37 | 2.37 | -1.25% | 4,566,800 |
| Feb 13, 2026 | 2.40 | 2.47 | 2.35 | 2.40 | 2.40 | -3.42% | 7,183,980 |
| Feb 12, 2026 | 2.39 | 2.60 | 2.35 | 2.49 | 2.49 | 5.21% | 14,082,040 |
| Feb 11, 2026 | 2.25 | 2.37 | 2.25 | 2.36 | 2.36 | 3.10% | 8,892,440 |
| Feb 10, 2026 | 2.21 | 2.33 | 2.20 | 2.29 | 2.29 | 3.62% | 6,734,820 |
| Feb 9, 2026 | 2.13 | 2.22 | 2.12 | 2.21 | 2.21 | 3.85% | 3,272,600 |
| Feb 6, 2026 | 2.17 | 2.17 | 2.10 | 2.13 | 2.13 | -1.93% | 4,500,420 |
| Feb 5, 2026 | 2.25 | 2.25 | 2.15 | 2.17 | 2.17 | -1.32% | 3,081,000 |
| Feb 4, 2026 | 2.22 | 2.24 | 2.17 | 2.20 | 2.20 | - | 2,853,480 |
| Feb 3, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -2.22% | 2,767,100 |
| Feb 2, 2026 | 2.26 | 2.28 | 2.16 | 2.25 | 2.25 | -0.53% | 3,182,820 |
| Jan 30, 2026 | 2.32 | 2.32 | 2.24 | 2.26 | 2.26 | -2.58% | 2,575,220 |
| Jan 29, 2026 | 2.32 | 2.35 | 2.21 | 2.32 | 2.32 | - | 4,601,640 |
| Jan 28, 2026 | 2.41 | 2.41 | 2.29 | 2.32 | 2.32 | -4.13% | 6,810,180 |
| Jan 27, 2026 | 2.47 | 2.50 | 2.36 | 2.42 | 2.42 | -2.02% | 6,292,000 |
| Jan 26, 2026 | 2.43 | 2.54 | 2.43 | 2.47 | 2.47 | -0.12% | 5,174,780 |
| Jan 23, 2026 | 2.41 | 2.49 | 2.38 | 2.48 | 2.48 | 0.32% | 6,937,540 |
| Jan 22, 2026 | 2.47 | 2.47 | 2.38 | 2.47 | 2.47 | -0.12% | 6,447,820 |
| Jan 21, 2026 | 2.34 | 2.49 | 2.28 | 2.47 | 2.47 | 5.15% | 11,548,700 |
| Jan 20, 2026 | 2.25 | 2.36 | 2.16 | 2.35 | 2.35 | 1.64% | 8,285,660 |
| Jan 19, 2026 | 2.37 | 2.37 | 2.26 | 2.31 | 2.31 | -2.61% | 7,343,000 |
| Jan 16, 2026 | 2.34 | 2.42 | 2.29 | 2.37 | 2.37 | 0.04% | 8,427,480 |
| Jan 15, 2026 | 2.35 | 2.42 | 2.25 | 2.37 | 2.37 | 2.11% | 13,868,460 |
| Jan 14, 2026 | 2.11 | 2.32 | 2.11 | 2.32 | 2.32 | 9.99% | 13,701,880 |
| Jan 13, 2026 | 1.92 | 2.11 | 1.86 | 2.11 | 2.11 | 10.00% | 22,221,240 |
| Jan 12, 2026 | 1.91 | 2.00 | 1.81 | 1.92 | 1.92 | -1.39% | 25,566,340 |
| Jan 9, 2026 | 2.13 | 2.16 | 1.94 | 1.95 | 1.95 | -9.74% | 19,314,880 |
| Jan 8, 2026 | 2.13 | 2.17 | 2.09 | 2.16 | 2.16 | 0.84% | 3,492,540 |
| Jan 7, 2026 | 2.10 | 2.14 | 2.06 | 2.14 | 2.14 | 2.15% | 3,261,080 |
| Jan 6, 2026 | 2.06 | 2.12 | 2.04 | 2.09 | 2.09 | 1.55% | 4,665,240 |
| Jan 5, 2026 | 2.11 | 2.12 | 2.01 | 2.06 | 2.06 | -2.87% | 8,675,940 |
| Jan 2, 2026 | 2.11 | 2.15 | 2.08 | 2.12 | 2.12 | 0.14% | 2,281,220 |
| Dec 31, 2025 | 2.18 | 2.19 | 2.11 | 2.12 | 2.12 | -2.66% | 2,681,460 |
| Dec 30, 2025 | 2.25 | 2.27 | 2.17 | 2.18 | 2.18 | -2.77% | 4,511,920 |
| Dec 29, 2025 | 2.17 | 2.27 | 2.13 | 2.24 | 2.24 | 3.37% | 6,081,340 |
| Dec 26, 2025 | 2.13 | 2.17 | 2.08 | 2.17 | 2.17 | 1.50% | 3,096,580 |
| Dec 25, 2025 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | -0.19% | 4,240,520 |
| Dec 24, 2025 | 2.19 | 2.19 | 2.13 | 2.14 | 2.14 | -2.28% | 4,935,360 |
| Dec 23, 2025 | 2.05 | 2.21 | 1.99 | 2.19 | 2.19 | 6.78% | 22,489,280 |
| Dec 22, 2025 | 2.11 | 2.11 | 2.02 | 2.05 | 2.05 | -3.07% | 4,142,400 |