Rainbow Polikarbonat Sanayi Ticaret Anonim Sirketi (IST:RNPOL)
Turkey · Delayed Price · Currency is TRY 2.720
-0.070 (-2.51%)
At close: May 8, 2026
IST:RNPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.82 | 2.82 | 2.71 | 2.72 | 2.72 | -2.51% | 3,969,013 |
| May 7, 2026 | 2.74 | 2.83 | 2.68 | 2.79 | 2.79 | 1.82% | 4,388,168 |
| May 6, 2026 | 2.67 | 2.83 | 2.60 | 2.74 | 2.74 | 4.18% | 7,923,349 |
| May 5, 2026 | 2.70 | 2.70 | 2.59 | 2.63 | 2.63 | -2.95% | 5,968,313 |
| May 4, 2026 | 2.80 | 2.80 | 2.68 | 2.71 | 2.71 | -3.90% | 5,101,298 |
| Apr 30, 2026 | 2.83 | 2.85 | 2.71 | 2.82 | 2.82 | -0.35% | 7,570,675 |
| Apr 29, 2026 | 2.87 | 2.89 | 2.61 | 2.83 | 2.83 | -2.08% | 15,372,440 |
| Apr 28, 2026 | 2.99 | 3.06 | 2.85 | 2.89 | 2.89 | -4.62% | 7,544,191 |
| Apr 27, 2026 | 3.09 | 3.14 | 3.01 | 3.03 | 3.03 | -3.81% | 8,752,639 |
| Apr 24, 2026 | 3.19 | 3.19 | 3.05 | 3.15 | 3.15 | -1.25% | 9,727,642 |
| Apr 22, 2026 | 3.01 | 3.20 | 3.00 | 3.19 | 3.19 | 5.28% | 12,164,560 |
| Apr 21, 2026 | 2.99 | 3.08 | 2.95 | 3.03 | 3.03 | 1.34% | 5,967,153 |
| Apr 20, 2026 | 3.07 | 3.19 | 2.98 | 2.99 | 2.99 | -2.61% | 10,901,280 |
| Apr 17, 2026 | 3.00 | 3.17 | 2.95 | 3.07 | 3.07 | 1.99% | 8,825,110 |
| Apr 16, 2026 | 3.01 | 3.09 | 2.96 | 3.01 | 3.01 | -0.33% | 9,947,500 |
| Apr 15, 2026 | 3.13 | 3.13 | 2.98 | 3.02 | 3.02 | -3.51% | 12,781,590 |
| Apr 14, 2026 | 3.14 | 3.38 | 3.01 | 3.13 | 3.13 | -1.88% | 11,321,680 |
| Apr 13, 2026 | 3.02 | 3.29 | 2.86 | 3.19 | 3.19 | 4.59% | 12,111,310 |
| Apr 10, 2026 | 3.09 | 3.10 | 2.91 | 3.05 | 3.05 | - | 11,892,210 |
| Apr 9, 2026 | 2.88 | 3.10 | 2.77 | 3.05 | 3.05 | 6.64% | 17,172,360 |
| Apr 8, 2026 | 2.72 | 2.86 | 2.66 | 2.86 | 2.86 | 10.00% | 11,999,070 |
| Apr 7, 2026 | 2.81 | 2.93 | 2.60 | 2.60 | 2.60 | -7.80% | 15,646,207 |
| Apr 6, 2026 | 2.52 | 2.82 | 2.40 | 2.82 | 2.82 | 9.73% | 16,614,580 |
| Apr 3, 2026 | 2.62 | 2.62 | 2.45 | 2.57 | 2.57 | 7.08% | 14,678,590 |
| Apr 2, 2026 | 2.22 | 2.40 | 2.15 | 2.40 | 2.40 | 9.59% | 9,651,107 |
| Apr 1, 2026 | 2.17 | 2.21 | 2.12 | 2.19 | 2.19 | 0.92% | 5,564,439 |
| Mar 31, 2026 | 2.15 | 2.18 | 2.08 | 2.17 | 2.17 | 1.40% | 6,106,865 |
| Mar 30, 2026 | 1.94 | 2.19 | 1.93 | 2.14 | 2.14 | 6.47% | 12,919,680 |
| Mar 27, 2026 | 1.86 | 2.01 | 1.82 | 2.01 | 2.01 | 7.49% | 5,689,830 |
| Mar 26, 2026 | 1.79 | 1.91 | 1.76 | 1.87 | 1.87 | 4.47% | 4,503,709 |
| Mar 25, 2026 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -2.72% | 4,506,672 |
| Mar 24, 2026 | 1.81 | 1.86 | 1.76 | 1.84 | 1.84 | -0.54% | 3,171,855 |
| Mar 23, 2026 | 1.84 | 1.90 | 1.79 | 1.85 | 1.85 | -2.63% | 5,026,146 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | 1.60% | 1,447,032 |
| Mar 18, 2026 | 1.92 | 1.93 | 1.87 | 1.87 | 1.87 | -2.60% | 1,890,309 |
| Mar 17, 2026 | 1.93 | 1.96 | 1.87 | 1.92 | 1.92 | -1.03% | 4,312,038 |
| Mar 16, 2026 | 1.86 | 1.98 | 1.86 | 1.94 | 1.94 | - | 3,554,904 |
| Mar 13, 2026 | 1.92 | 1.98 | 1.83 | 1.94 | 1.94 | -2.51% | 3,544,177 |
| Mar 12, 2026 | 2.05 | 2.09 | 1.97 | 1.99 | 1.99 | -2.93% | 4,209,799 |
| Mar 11, 2026 | 1.94 | 2.11 | 1.94 | 2.05 | 2.05 | 4.06% | 5,992,185 |
| Mar 10, 2026 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 2.07% | 2,726,552 |
| Mar 9, 2026 | 1.91 | 1.94 | 1.82 | 1.93 | 1.93 | -1.03% | 4,506,666 |
| Mar 6, 2026 | 1.99 | 2.01 | 1.91 | 1.95 | 1.95 | -2.99% | 3,433,463 |
| Mar 5, 2026 | 2.01 | 2.04 | 1.96 | 2.01 | 2.01 | 1.01% | 3,877,626 |
| Mar 4, 2026 | 1.98 | 2.05 | 1.93 | 1.99 | 1.99 | 0.51% | 5,629,753 |
| Mar 3, 2026 | 2.10 | 2.10 | 1.95 | 1.98 | 1.98 | -6.16% | 7,171,794 |
| Mar 2, 2026 | 2.08 | 2.22 | 2.08 | 2.11 | 2.11 | -8.66% | 6,139,430 |
| 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 |