RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey · Delayed Price · Currency is TRY 3.700
+0.030 (0.82%)
Last updated: Sep 3, 2025, 12:16 PM GMT+3
IST:RTALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.68 | 4.03 | 3.65 | 3.90 | - | 6.27% | 102,849,791 |
| Sep 2, 2025 | 3.86 | 3.88 | 3.58 | 3.67 | - | -4.68% | 32,921,032 |
| Sep 1, 2025 | 3.85 | 3.91 | 3.80 | 3.85 | - | 0.79% | 35,345,755 |
| Aug 29, 2025 | 3.70 | 3.92 | 3.63 | 3.82 | - | 3.52% | 45,492,202 |
| Aug 28, 2025 | 3.68 | 3.77 | 3.67 | 3.69 | - | 0.27% | 23,055,396 |
| Aug 27, 2025 | 3.83 | 3.84 | 3.67 | 3.68 | - | -3.66% | 24,919,554 |
| Aug 26, 2025 | 3.74 | 3.94 | 3.69 | 3.82 | - | 2.14% | 55,939,539 |
| Aug 25, 2025 | 3.67 | 3.80 | 3.66 | 3.74 | - | 2.47% | 44,316,492 |
| Aug 22, 2025 | 3.66 | 3.70 | 3.63 | 3.65 | - | - | 34,223,540 |
| Aug 21, 2025 | 3.63 | 3.68 | 3.62 | 3.65 | - | 1.11% | 30,433,802 |
| Aug 20, 2025 | 3.61 | 3.68 | 3.61 | 3.61 | - | - | 22,661,214 |
| Aug 19, 2025 | 3.66 | 3.67 | 3.58 | 3.61 | - | -1.10% | 30,016,089 |
| Aug 18, 2025 | 3.56 | 3.89 | 3.56 | 3.65 | - | 3.11% | 66,705,620 |
| Aug 15, 2025 | 3.50 | 3.59 | 3.47 | 3.54 | - | 1.43% | 28,999,379 |
| Aug 14, 2025 | 3.54 | 3.68 | 3.48 | 3.49 | - | -1.69% | 42,545,395 |
| Aug 13, 2025 | 3.71 | 3.72 | 3.53 | 3.55 | - | -4.05% | 40,018,136 |
| Aug 12, 2025 | 3.79 | 3.83 | 3.62 | 3.70 | - | -1.33% | 58,511,452 |
| Aug 11, 2025 | 3.65 | 3.89 | 3.62 | 3.75 | - | 5.34% | 104,709,238 |
| Aug 8, 2025 | 3.48 | 3.62 | 3.42 | 3.56 | - | 2.59% | 65,234,915 |
| Aug 7, 2025 | 3.33 | 3.52 | 3.32 | 3.47 | - | 4.52% | 54,830,405 |
| Aug 6, 2025 | 3.37 | 3.38 | 3.30 | 3.32 | - | -1.19% | 34,163,724 |
| Aug 5, 2025 | 3.29 | 3.39 | 3.26 | 3.36 | - | 2.75% | 46,745,076 |
| Aug 4, 2025 | 3.31 | 3.35 | 3.24 | 3.27 | - | -0.61% | 31,322,690 |
| Aug 1, 2025 | 3.22 | 3.35 | 3.21 | 3.29 | - | 1.86% | 54,422,023 |
| Jul 31, 2025 | 3.14 | 3.23 | 3.13 | 3.23 | - | 3.19% | 32,730,103 |
| Jul 30, 2025 | 3.18 | 3.19 | 3.11 | 3.13 | - | -1.88% | 34,619,535 |
| Jul 29, 2025 | 3.25 | 3.26 | 3.15 | 3.19 | - | -1.24% | 30,746,281 |
| Jul 28, 2025 | 3.09 | 3.32 | 3.08 | 3.23 | - | 4.87% | 77,312,831 |
| Jul 25, 2025 | 3.18 | 3.19 | 3.07 | 3.08 | - | -2.53% | 28,001,933 |
| Jul 24, 2025 | 3.10 | 3.19 | 3.10 | 3.16 | - | 2.60% | 58,360,076 |
| Jul 23, 2025 | 3.14 | 3.15 | 3.08 | 3.08 | - | -1.91% | 41,463,601 |
| Jul 22, 2025 | 3.12 | 3.16 | 3.08 | 3.14 | - | 0.64% | 47,620,073 |
| Jul 21, 2025 | 3.10 | 3.15 | 3.08 | 3.12 | - | 1.63% | 54,177,188 |
| Jul 18, 2025 | 2.96 | 3.12 | 2.96 | 3.07 | - | 3.72% | 77,383,867 |
| Jul 17, 2025 | 2.92 | 2.96 | 2.91 | 2.96 | - | 2.07% | 23,949,862 |
| Jul 16, 2025 | 2.96 | 2.98 | 2.86 | 2.90 | - | -2.03% | 22,931,073 |
| Jul 14, 2025 | 2.91 | 2.97 | 2.91 | 2.96 | - | 1.72% | 22,909,838 |
| Jul 11, 2025 | 2.95 | 2.95 | 2.89 | 2.91 | - | -0.68% | 18,174,142 |
| Jul 10, 2025 | 2.93 | 2.97 | 2.92 | 2.93 | - | 0.34% | 24,056,576 |
| Jul 9, 2025 | 2.86 | 3.00 | 2.85 | 2.92 | - | 2.46% | 64,909,691 |
| Jul 8, 2025 | 2.90 | 2.92 | 2.82 | 2.85 | - | -1.72% | 18,458,018 |
| Jul 7, 2025 | 2.89 | 2.92 | 2.84 | 2.90 | - | -0.34% | 21,613,640 |
| Jul 4, 2025 | 2.91 | 2.93 | 2.86 | 2.91 | - | 0.34% | 18,760,698 |
| Jul 3, 2025 | 2.89 | 2.94 | 2.87 | 2.90 | - | 1.40% | 26,520,272 |
| Jul 2, 2025 | 2.89 | 2.90 | 2.84 | 2.86 | - | -1.04% | 30,630,127 |
| Jul 1, 2025 | 2.86 | 2.92 | 2.83 | 2.89 | - | 1.40% | 37,032,404 |
| Jun 30, 2025 | 2.81 | 2.85 | 2.78 | 2.85 | - | 2.15% | 20,767,521 |
| Jun 27, 2025 | 2.88 | 2.89 | 2.76 | 2.79 | - | -2.45% | 25,305,048 |
| Jun 26, 2025 | 2.81 | 2.89 | 2.76 | 2.86 | - | 2.14% | 32,688,477 |
| Jun 25, 2025 | 2.74 | 2.93 | 2.71 | 2.80 | - | 2.56% | 37,272,604 |