RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey · Delayed Price · Currency is TRY 3.510
-0.150 (-4.10%)
At close: Mar 27, 2026
IST:RTALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.68 | 3.69 | 3.48 | 3.51 | 3.51 | -4.10% | 25,749,540 |
| Mar 26, 2026 | 3.71 | 3.77 | 3.64 | 3.66 | 3.66 | -1.61% | 26,295,110 |
| Mar 25, 2026 | 3.73 | 3.79 | 3.70 | 3.72 | 3.72 | 1.09% | 41,396,280 |
| Mar 24, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -2.13% | 17,032,260 |
| Mar 23, 2026 | 3.84 | 3.90 | 3.63 | 3.76 | 3.76 | 0.27% | 56,359,390 |
| Mar 19, 2026 | 3.76 | 3.76 | 3.73 | 3.75 | 3.75 | -0.79% | 3,579,680 |
| Mar 18, 2026 | 3.80 | 3.82 | 3.74 | 3.78 | 3.78 | -0.53% | 12,360,090 |
| Mar 17, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | 0.26% | 15,901,990 |
| Mar 16, 2026 | 3.78 | 3.81 | 3.74 | 3.79 | 3.79 | 0.26% | 15,803,530 |
| Mar 13, 2026 | 3.89 | 3.89 | 3.72 | 3.78 | 3.78 | -2.83% | 16,604,690 |
| Mar 12, 2026 | 3.89 | 3.97 | 3.84 | 3.89 | 3.89 | -0.26% | 23,365,980 |
| Mar 11, 2026 | 4.01 | 4.03 | 3.88 | 3.90 | 3.90 | -0.76% | 30,961,760 |
| Mar 10, 2026 | 3.86 | 3.93 | 3.83 | 3.93 | 3.93 | 2.88% | 36,053,250 |
| Mar 9, 2026 | 3.72 | 3.83 | 3.59 | 3.82 | 3.82 | 0.26% | 36,104,250 |
| Mar 6, 2026 | 3.95 | 3.95 | 3.78 | 3.81 | 3.81 | -3.30% | 20,862,970 |
| Mar 5, 2026 | 3.83 | 3.97 | 3.83 | 3.94 | 3.94 | 3.14% | 27,961,900 |
| Mar 4, 2026 | 3.78 | 3.89 | 3.76 | 3.82 | 3.82 | 1.33% | 24,269,940 |
| Mar 3, 2026 | 3.76 | 3.94 | 3.76 | 3.77 | 3.77 | -0.79% | 39,954,970 |
| Mar 2, 2026 | 3.62 | 3.83 | 3.61 | 3.80 | 3.80 | -3.06% | 45,249,680 |
| Feb 27, 2026 | 4.02 | 4.09 | 3.91 | 3.92 | 3.92 | -2.24% | 31,794,960 |
| Feb 26, 2026 | 4.18 | 4.19 | 3.98 | 4.01 | 4.01 | -4.07% | 65,399,090 |
| Feb 25, 2026 | 4.10 | 4.21 | 3.97 | 4.18 | 4.18 | 1.95% | 49,702,020 |
| Feb 24, 2026 | 4.28 | 4.40 | 4.08 | 4.10 | 4.10 | -5.09% | 70,528,830 |
| Feb 23, 2026 | 4.26 | 4.32 | 4.20 | 4.32 | 4.32 | 9.92% | 84,794,650 |
| Feb 20, 2026 | 3.89 | 3.94 | 3.85 | 3.93 | 3.93 | 1.29% | 20,695,469 |
| Feb 19, 2026 | 4.12 | 4.15 | 3.85 | 3.88 | 3.88 | -5.60% | 32,896,497 |
| Feb 18, 2026 | 4.49 | 4.50 | 4.11 | 4.11 | 4.11 | -7.64% | 42,681,407 |
| Feb 17, 2026 | 4.17 | 4.46 | 4.16 | 4.45 | 4.45 | 6.21% | 58,204,020 |
| Feb 16, 2026 | 4.07 | 4.21 | 4.07 | 4.19 | 4.19 | 2.95% | 34,731,210 |
| Feb 13, 2026 | 4.07 | 4.10 | 3.99 | 4.07 | 4.07 | - | 26,178,160 |
| Feb 12, 2026 | 4.00 | 4.07 | 3.97 | 4.07 | 4.07 | 1.75% | 21,311,610 |
| Feb 11, 2026 | 4.03 | 4.08 | 3.99 | 4.00 | 4.00 | -1.48% | 19,551,870 |
| Feb 10, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 21,201,930 |
| Feb 9, 2026 | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | 1.73% | 21,851,700 |
| Feb 6, 2026 | 4.01 | 4.08 | 3.95 | 4.05 | 4.05 | 0.75% | 17,391,460 |
| Feb 5, 2026 | 4.09 | 4.12 | 4.02 | 4.02 | 4.02 | -1.95% | 18,816,390 |
| Feb 4, 2026 | 4.04 | 4.17 | 4.00 | 4.10 | 4.10 | 1.74% | 39,926,290 |
| Feb 3, 2026 | 3.92 | 4.09 | 3.90 | 4.03 | 4.03 | 2.81% | 41,996,430 |
| Feb 2, 2026 | 3.90 | 4.04 | 3.73 | 3.92 | 3.92 | -1.01% | 56,643,710 |
| Jan 30, 2026 | 3.91 | 4.05 | 3.80 | 3.96 | 3.96 | 2.59% | 62,787,423 |
| Jan 29, 2026 | 3.75 | 3.89 | 3.72 | 3.86 | 3.86 | 2.93% | 51,892,650 |
| Jan 28, 2026 | 3.81 | 3.81 | 3.73 | 3.75 | 3.75 | -1.83% | 39,191,880 |
| Jan 27, 2026 | 3.89 | 3.91 | 3.77 | 3.82 | 3.82 | -1.55% | 51,664,910 |
| Jan 26, 2026 | 3.85 | 4.01 | 3.80 | 3.88 | 3.88 | 6.30% | 122,748,600 |
| Jan 23, 2026 | 3.65 | 3.66 | 3.59 | 3.65 | 3.65 | 0.55% | 27,379,780 |
| Jan 22, 2026 | 3.55 | 3.63 | 3.54 | 3.63 | 3.63 | 2.54% | 20,161,790 |
| Jan 21, 2026 | 3.61 | 3.61 | 3.52 | 3.54 | 3.54 | -1.39% | 21,386,920 |
| Jan 20, 2026 | 3.65 | 3.67 | 3.56 | 3.59 | 3.59 | -0.83% | 24,272,270 |
| Jan 19, 2026 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 1.69% | 27,361,060 |
| Jan 16, 2026 | 3.55 | 3.59 | 3.51 | 3.56 | 3.56 | 0.56% | 31,524,984 |