IST:RUZYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	15.73	16.40	15.12	15.18	15.18	-1.04%	47,283,170
Nov 6, 2025	13.94	15.34	13.91	15.34	15.34	9.96%	24,262,920
Nov 5, 2025	14.97	14.97	13.92	13.95	13.95	-5.68%	17,368,580
Nov 4, 2025	14.95	15.47	14.47	14.79	14.79	-0.87%	22,628,440
Nov 3, 2025	15.74	16.90	14.82	14.92	14.92	-5.21%	40,916,090
Oct 31, 2025	15.15	16.05	14.50	15.74	15.74	6.78%	44,667,870
Oct 30, 2025	13.40	14.74	13.39	14.74	14.74	10.00%	20,714,460
Oct 28, 2025	13.85	14.30	13.40	13.40	13.40	-2.33%	13,124,060
Oct 27, 2025	12.70	13.97	12.69	13.72	13.72	7.19%	27,605,390
Oct 24, 2025	12.32	12.87	12.25	12.80	12.80	4.58%	15,447,980
Oct 23, 2025	12.23	12.52	12.03	12.24	12.24	1.16%	11,908,530
Oct 22, 2025	12.00	12.40	11.90	12.10	12.10	1.77%	10,881,220
Oct 21, 2025	12.40	12.57	11.89	11.89	11.89	-4.11%	9,344,551
Oct 20, 2025	12.44	12.70	12.16	12.40	12.40	-0.16%	13,589,280
Oct 17, 2025	12.21	13.00	11.76	12.42	12.42	1.31%	21,180,570
Oct 16, 2025	11.83	12.74	11.51	12.26	12.26	3.63%	23,619,170
Oct 15, 2025	11.99	12.24	11.70	11.83	11.83	-0.92%	12,025,010
Oct 14, 2025	12.52	12.66	11.94	11.94	11.94	-4.63%	10,663,680
Oct 13, 2025	12.37	13.10	12.23	12.52	12.52	-1.34%	13,950,470
Oct 10, 2025	11.89	12.84	11.81	12.69	12.69	7.18%	19,759,940
Oct 9, 2025	11.80	12.34	11.66	11.84	11.84	1.11%	16,271,430
Oct 8, 2025	12.23	12.30	11.71	11.71	11.71	-4.25%	13,158,680
Oct 7, 2025	12.42	12.52	12.00	12.23	12.23	-1.45%	12,851,710
Oct 6, 2025	13.13	13.17	12.35	12.41	12.41	-4.24%	9,823,601
Oct 3, 2025	12.90	13.30	12.59	12.96	12.96	0.47%	19,156,680
Oct 2, 2025	12.36	13.40	12.32	12.90	12.90	4.37%	29,167,040
Oct 1, 2025	12.20	12.58	11.69	12.36	12.36	2.32%	25,646,310
Sep 30, 2025	12.89	12.91	11.82	12.08	12.08	-6.57%	29,416,450
Sep 29, 2025	13.78	14.38	12.84	12.93	12.93	-6.24%	28,794,240
Sep 26, 2025	14.35	14.82	13.75	13.79	13.79	-2.20%	61,729,600
Sep 25, 2025	12.89	14.10	12.56	14.10	14.10	9.64%	60,217,630
Sep 24, 2025	13.60	14.37	12.86	12.86	12.86	-2.80%	59,463,660
Sep 23, 2025	11.80	13.23	11.77	13.23	13.23	9.98%	49,674,030
Sep 22, 2025	11.91	12.56	11.45	12.03	12.03	3.80%	42,848,490
Sep 19, 2025	10.69	11.59	10.43	11.59	11.59	9.96%	32,101,030
Sep 18, 2025	10.24	11.26	10.24	10.54	10.54	2.93%	37,685,650
Sep 17, 2025	10.60	10.63	10.23	10.24	10.24	-3.40%	8,094,532
Sep 16, 2025	10.31	10.72	10.29	10.60	10.60	2.91%	10,938,240
Sep 15, 2025	9.86	10.36	9.66	10.30	10.30	4.89%	12,576,600
Sep 12, 2025	9.88	10.27	9.70	9.82	9.82	-0.61%	12,658,580
Sep 11, 2025	10.33	10.50	9.88	9.88	9.88	-4.36%	9,947,370
Sep 10, 2025	10.55	10.64	10.20	10.33	10.33	-1.81%	7,591,918
Sep 9, 2025	10.91	10.98	10.50	10.52	10.52	-3.04%	12,313,630
Sep 8, 2025	10.95	11.15	10.60	10.85	10.85	-1.63%	13,604,880
Sep 5, 2025	11.89	11.91	11.03	11.03	11.03	-6.53%	15,584,010
Sep 4, 2025	11.99	12.20	11.75	11.80	11.80	1.11%	19,132,750
Sep 3, 2025	12.00	12.54	11.64	11.67	11.67	-0.26%	37,047,660
Sep 2, 2025	10.94	11.97	10.50	11.70	11.70	7.44%	62,377,080
Sep 1, 2025	11.13	11.33	10.89	10.89	10.89	-1.27%	12,605,500
Aug 29, 2025	10.86	11.31	10.68	11.03	11.03	1.94%	22,545,150