Rainbow Polikarbonat Sanayi Ticaret Anonim Sirketi (IST:RNPOL)
Turkey · Delayed Price · Currency is TRY 40.08
-0.30 (-0.74%)
At close: Nov 7, 2025
IST:RNPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 40.02 | 40.88 | 38.56 | 40.08 | 40.08 | -0.74% | 487,790 |
| Nov 6, 2025 | 40.30 | 41.20 | 40.00 | 40.38 | 40.38 | 0.80% | 237,792 |
| Nov 5, 2025 | 40.42 | 41.36 | 39.50 | 40.06 | 40.06 | -0.89% | 312,122 |
| Nov 4, 2025 | 39.50 | 41.80 | 39.24 | 40.42 | 40.42 | 2.02% | 301,140 |
| Nov 3, 2025 | 38.80 | 39.66 | 38.00 | 39.62 | 39.62 | 2.17% | 437,064 |
| Oct 31, 2025 | 39.28 | 39.38 | 38.26 | 38.78 | 38.78 | -1.57% | 255,804 |
| Oct 30, 2025 | 39.90 | 39.90 | 38.56 | 39.40 | 39.40 | -1.25% | 309,818 |
| Oct 28, 2025 | 39.98 | 40.22 | 39.32 | 39.90 | 39.90 | -0.10% | 62,664 |
| Oct 27, 2025 | 39.02 | 41.50 | 39.02 | 39.94 | 39.94 | 1.17% | 185,435 |
| Oct 24, 2025 | 38.88 | 39.54 | 37.62 | 39.48 | 39.48 | 3.89% | 226,597 |
| Oct 23, 2025 | 37.00 | 38.94 | 36.50 | 38.00 | 38.00 | 2.93% | 266,788 |
| Oct 22, 2025 | 37.76 | 38.24 | 36.52 | 36.92 | 36.92 | -2.22% | 318,539 |
| Oct 21, 2025 | 38.04 | 38.38 | 37.28 | 37.76 | 37.76 | -0.74% | 212,178 |
| Oct 20, 2025 | 37.66 | 38.60 | 36.58 | 38.04 | 38.04 | 0.63% | 195,754 |
| Oct 17, 2025 | 37.00 | 37.80 | 35.06 | 37.80 | 37.80 | 2.22% | 381,554 |
| Oct 16, 2025 | 37.40 | 37.66 | 36.68 | 36.98 | 36.98 | -1.39% | 122,167 |
| Oct 15, 2025 | 38.18 | 38.18 | 36.90 | 37.50 | 37.50 | -1.83% | 142,880 |
| Oct 14, 2025 | 39.38 | 39.78 | 37.60 | 38.20 | 38.20 | -3.34% | 180,703 |
| Oct 13, 2025 | 40.98 | 40.98 | 38.24 | 39.52 | 39.52 | -3.84% | 402,766 |
| Oct 10, 2025 | 43.50 | 43.50 | 40.38 | 41.10 | 41.10 | 2.80% | 657,402 |
| Oct 9, 2025 | 36.64 | 39.98 | 36.64 | 39.98 | 39.98 | 9.18% | 421,828 |
| Oct 8, 2025 | 35.60 | 37.34 | 35.50 | 36.62 | 36.62 | 2.87% | 335,647 |
| Oct 7, 2025 | 36.34 | 36.34 | 35.02 | 35.60 | 35.60 | -2.09% | 176,854 |
| Oct 6, 2025 | 37.60 | 37.98 | 36.02 | 36.36 | 36.36 | -3.30% | 199,442 |
| Oct 3, 2025 | 37.84 | 37.84 | 36.76 | 37.60 | 37.60 | -0.74% | 140,582 |
| Oct 2, 2025 | 38.98 | 38.98 | 37.26 | 37.88 | 37.88 | -2.87% | 181,768 |
| Oct 1, 2025 | 37.70 | 39.48 | 37.14 | 39.00 | 39.00 | 3.28% | 203,303 |
| Sep 30, 2025 | 36.50 | 37.76 | 36.28 | 37.76 | 37.76 | 3.91% | 171,448 |
| Sep 29, 2025 | 37.18 | 37.18 | 35.54 | 36.34 | 36.34 | -2.63% | 307,008 |
| Sep 26, 2025 | 38.00 | 38.30 | 36.76 | 37.32 | 37.32 | -2.05% | 129,401 |
| Sep 25, 2025 | 38.84 | 38.84 | 37.82 | 38.10 | 38.10 | -2.01% | 148,487 |
| Sep 24, 2025 | 39.40 | 39.42 | 38.04 | 38.88 | 38.88 | -1.27% | 244,852 |
| Sep 23, 2025 | 39.50 | 39.94 | 39.00 | 39.38 | 39.38 | -1.80% | 218,620 |
| Sep 22, 2025 | 40.00 | 40.46 | 39.70 | 40.10 | 40.10 | 0.25% | 326,179 |
| Sep 19, 2025 | 39.52 | 40.80 | 37.98 | 40.00 | 40.00 | 0.86% | 316,971 |
| Sep 18, 2025 | 39.80 | 40.94 | 38.96 | 39.66 | 39.66 | -0.35% | 212,722 |
| Sep 17, 2025 | 40.20 | 40.20 | 39.66 | 39.80 | 39.80 | -1.04% | 176,340 |
| Sep 16, 2025 | 40.10 | 41.02 | 39.84 | 40.22 | 40.22 | 0.30% | 153,505 |
| Sep 15, 2025 | 36.68 | 40.86 | 36.50 | 40.10 | 40.10 | 7.28% | 288,934 |
| Sep 12, 2025 | 38.46 | 38.46 | 36.70 | 37.38 | 37.38 | -2.81% | 175,839 |
| Sep 11, 2025 | 40.48 | 40.48 | 38.46 | 38.46 | 38.46 | -4.33% | 181,969 |
| Sep 10, 2025 | 40.30 | 41.28 | 39.92 | 40.20 | 40.20 | -0.25% | 146,851 |
| Sep 9, 2025 | 40.26 | 42.00 | 39.94 | 40.30 | 40.30 | 0.05% | 83,797 |
| Sep 8, 2025 | 39.56 | 40.56 | 38.90 | 40.28 | 40.28 | -0.54% | 163,089 |
| Sep 5, 2025 | 39.98 | 42.90 | 39.22 | 40.50 | 40.50 | 3.26% | 276,397 |
| Sep 4, 2025 | 39.98 | 39.98 | 39.20 | 39.22 | 39.22 | -0.81% | 127,489 |
| Sep 3, 2025 | 40.48 | 40.48 | 39.12 | 39.54 | 39.54 | -1.40% | 122,134 |
| Sep 2, 2025 | 41.80 | 41.90 | 37.72 | 40.10 | 40.10 | -4.02% | 221,784 |
| Sep 1, 2025 | 41.98 | 42.18 | 41.66 | 41.78 | 41.78 | 0.92% | 183,693 |
| Aug 29, 2025 | 41.98 | 42.46 | 41.00 | 41.40 | 41.40 | -1.29% | 618,145 |