Rubenis Tekstil Sanayi Ticaret A.S. (IST:RUBNS)
Turkey · Delayed Price · Currency is TRY 22.10
0.00 (0.00%)
At close: Sep 3, 2025
IST:RUBNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.88 | 22.38 | 21.88 | 22.10 | - | - | 1,122,564 |
| Sep 2, 2025 | 23.04 | 23.10 | 21.70 | 22.10 | - | -3.32% | 1,288,123 |
| Sep 1, 2025 | 23.08 | 23.18 | 22.66 | 22.86 | - | -0.61% | 1,056,086 |
| Aug 29, 2025 | 22.82 | 23.64 | 22.70 | 23.00 | - | 0.79% | 1,258,493 |
| Aug 28, 2025 | 22.94 | 23.22 | 22.78 | 22.82 | - | -0.35% | 846,666 |
| Aug 27, 2025 | 23.22 | 23.48 | 22.76 | 22.90 | - | -1.97% | 1,537,291 |
| Aug 26, 2025 | 24.06 | 24.10 | 23.32 | 23.36 | - | -2.99% | 1,494,490 |
| Aug 25, 2025 | 24.00 | 24.48 | 23.92 | 24.08 | - | 0.50% | 1,566,795 |
| Aug 22, 2025 | 24.02 | 24.24 | 23.88 | 23.96 | - | -0.25% | 1,067,599 |
| Aug 21, 2025 | 24.10 | 24.62 | 23.84 | 24.02 | - | 0.08% | 1,707,755 |
| Aug 20, 2025 | 24.08 | 24.26 | 23.78 | 24.00 | - | -0.25% | 1,437,527 |
| Aug 19, 2025 | 23.24 | 24.60 | 23.04 | 24.06 | - | 3.98% | 3,764,773 |
| Aug 18, 2025 | 22.50 | 23.36 | 22.50 | 23.14 | - | 3.03% | 1,855,097 |
| Aug 15, 2025 | 22.16 | 22.60 | 22.08 | 22.46 | - | 1.45% | 1,436,183 |
| Aug 14, 2025 | 22.48 | 22.58 | 22.06 | 22.14 | - | -1.51% | 1,093,032 |
| Aug 13, 2025 | 22.78 | 22.88 | 22.48 | 22.48 | - | -1.32% | 1,225,668 |
| Aug 12, 2025 | 22.54 | 23.18 | 22.06 | 22.78 | - | -2.98% | 3,806,639 |
| Aug 11, 2025 | 24.00 | 24.16 | 23.48 | 23.48 | - | -2.17% | 1,893,089 |
| Aug 8, 2025 | 22.54 | 24.70 | 22.30 | 24.00 | - | 6.57% | 6,880,530 |
| Aug 7, 2025 | 22.64 | 22.80 | 22.42 | 22.52 | - | -0.53% | 1,183,696 |
| Aug 6, 2025 | 22.14 | 23.04 | 22.02 | 22.64 | - | 2.91% | 3,733,076 |
| Aug 5, 2025 | 21.50 | 22.00 | 21.24 | 22.00 | - | 2.52% | 2,249,340 |
| Aug 4, 2025 | 21.22 | 21.60 | 21.20 | 21.46 | - | 1.32% | 1,215,438 |
| Aug 1, 2025 | 21.20 | 21.38 | 21.04 | 21.18 | - | 0.09% | 971,515 |
| Jul 31, 2025 | 21.14 | 21.28 | 20.94 | 21.16 | - | -0.56% | 1,234,474 |
| Jul 30, 2025 | 20.52 | 21.58 | 20.50 | 21.28 | - | 3.30% | 1,958,276 |
| Jul 29, 2025 | 20.56 | 20.90 | 20.36 | 20.60 | - | 0.68% | 1,330,863 |
| Jul 28, 2025 | 20.72 | 20.90 | 20.42 | 20.46 | - | -0.97% | 1,167,773 |
| Jul 25, 2025 | 20.46 | 20.70 | 20.26 | 20.66 | - | 0.98% | 998,137 |
| Jul 24, 2025 | 20.38 | 20.60 | 20.22 | 20.46 | - | 1.79% | 1,124,443 |
| Jul 23, 2025 | 20.18 | 20.52 | 20.06 | 20.10 | - | 0.20% | 1,506,152 |
| Jul 22, 2025 | 20.02 | 20.38 | 19.91 | 20.06 | - | 0.20% | 1,229,055 |
| Jul 21, 2025 | 19.70 | 20.12 | 19.60 | 20.02 | - | 2.56% | 1,240,138 |
| Jul 18, 2025 | 19.54 | 19.61 | 19.30 | 19.52 | - | -0.10% | 582,305 |
| Jul 17, 2025 | 19.13 | 19.56 | 19.13 | 19.54 | - | 2.14% | 762,229 |
| Jul 16, 2025 | 19.36 | 19.56 | 18.92 | 19.13 | - | -1.19% | 911,480 |
| Jul 14, 2025 | 19.24 | 19.50 | 19.23 | 19.36 | - | 0.68% | 544,242 |
| Jul 11, 2025 | 19.36 | 19.53 | 19.05 | 19.23 | - | -0.52% | 625,199 |
| Jul 10, 2025 | 19.20 | 19.44 | 19.18 | 19.33 | - | 0.78% | 613,299 |
| Jul 9, 2025 | 19.10 | 19.24 | 19.04 | 19.18 | - | 0.58% | 535,448 |
| Jul 8, 2025 | 19.20 | 19.38 | 18.95 | 19.07 | - | -0.94% | 594,276 |
| Jul 7, 2025 | 19.40 | 19.40 | 19.06 | 19.25 | - | -1.64% | 553,986 |
| Jul 4, 2025 | 19.79 | 19.80 | 19.43 | 19.57 | - | -0.96% | 643,935 |
| Jul 3, 2025 | 19.10 | 19.92 | 19.10 | 19.76 | - | 3.56% | 1,760,069 |
| Jul 2, 2025 | 19.14 | 19.33 | 19.02 | 19.08 | - | -0.57% | 852,266 |
| Jul 1, 2025 | 18.89 | 19.25 | 18.71 | 19.19 | - | 1.59% | 1,033,621 |
| Jun 30, 2025 | 18.50 | 18.99 | 18.41 | 18.89 | - | 1.78% | 826,710 |
| Jun 27, 2025 | 18.68 | 18.68 | 18.22 | 18.56 | - | -1.01% | 817,569 |
| Jun 26, 2025 | 18.36 | 18.90 | 18.25 | 18.75 | - | 2.57% | 1,604,154 |
| Jun 25, 2025 | 18.50 | 18.64 | 18.26 | 18.28 | - | -1.08% | 969,932 |