RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (IST:RTALB)
Turkey · Delayed Price · Currency is TRY 4.000
+0.360 (9.89%)
Last updated: May 8, 2026, 3:42 PM GMT+3
IST:RTALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.35 | 3.64 | 3.34 | 3.64 | 3.64 | 9.97% | 229,984,076 |
| May 6, 2026 | 3.26 | 3.34 | 3.26 | 3.31 | 3.31 | 1.85% | 21,545,330 |
| May 5, 2026 | 3.23 | 3.28 | 3.23 | 3.25 | 3.25 | 0.31% | 18,314,310 |
| May 4, 2026 | 3.33 | 3.35 | 3.22 | 3.24 | 3.24 | -2.41% | 35,157,690 |
| Apr 30, 2026 | 3.49 | 3.49 | 3.29 | 3.32 | 3.32 | -8.79% | 77,970,300 |
| Apr 29, 2026 | 3.67 | 3.73 | 3.62 | 3.64 | 3.64 | -0.82% | 17,839,710 |
| Apr 28, 2026 | 3.76 | 3.80 | 3.65 | 3.67 | 3.67 | -1.87% | 28,935,630 |
| Apr 27, 2026 | 3.68 | 3.79 | 3.65 | 3.74 | 3.74 | 2.47% | 35,870,930 |
| Apr 24, 2026 | 3.64 | 3.68 | 3.62 | 3.65 | 3.65 | 0.27% | 19,264,790 |
| Apr 22, 2026 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -1.62% | 20,284,150 |
| Apr 21, 2026 | 3.69 | 3.76 | 3.67 | 3.70 | 3.70 | 0.82% | 25,515,700 |
| Apr 20, 2026 | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | -1.34% | 22,883,920 |
| Apr 17, 2026 | 3.62 | 3.74 | 3.61 | 3.72 | 3.72 | 3.05% | 24,862,500 |
| Apr 16, 2026 | 3.65 | 3.69 | 3.59 | 3.61 | 3.61 | -0.55% | 28,836,900 |
| Apr 15, 2026 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 17,519,180 |
| Apr 14, 2026 | 3.58 | 3.63 | 3.58 | 3.61 | 3.61 | 1.40% | 20,711,710 |
| Apr 13, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -2.73% | 21,348,710 |
| Apr 10, 2026 | 3.56 | 3.69 | 3.56 | 3.66 | 3.66 | 3.68% | 49,173,585 |
| Apr 9, 2026 | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | -0.28% | 16,586,090 |
| Apr 8, 2026 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | 2.31% | 26,807,280 |
| Apr 7, 2026 | 3.59 | 3.61 | 3.42 | 3.46 | 3.46 | -3.62% | 25,139,250 |
| Apr 6, 2026 | 3.58 | 3.62 | 3.58 | 3.59 | 3.59 | 0.28% | 22,096,420 |
| Apr 3, 2026 | 3.58 | 3.61 | 3.55 | 3.58 | 3.58 | - | 22,076,570 |
| Apr 2, 2026 | 3.58 | 3.61 | 3.52 | 3.58 | 3.58 | - | 24,898,990 |
| Apr 1, 2026 | 3.49 | 3.62 | 3.49 | 3.58 | 3.58 | 3.47% | 49,536,270 |
| Mar 31, 2026 | 3.48 | 3.52 | 3.45 | 3.46 | 3.46 | -0.57% | 22,127,730 |
| Mar 30, 2026 | 3.60 | 3.61 | 3.46 | 3.48 | 3.48 | -0.85% | 22,384,790 |
| 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 |