IST:RUZYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.20	13.79	12.87	13.38	13.38	2.45%	17,275,280
Dec 4, 2025	12.84	13.60	12.32	13.06	13.06	2.59%	13,602,110
Dec 3, 2025	12.88	13.17	12.48	12.73	12.73	-0.70%	9,873,396
Dec 2, 2025	12.68	13.38	12.63	12.82	12.82	1.10%	11,882,070
Dec 1, 2025	12.08	12.87	12.02	12.68	12.68	5.23%	12,428,431
Nov 28, 2025	12.54	12.68	12.00	12.05	12.05	-3.21%	9,061,475
Nov 27, 2025	13.08	13.13	11.85	12.45	12.45	-2.96%	16,519,280
Nov 26, 2025	13.95	14.06	12.71	12.83	12.83	-7.70%	18,853,500
Nov 25, 2025	14.30	14.39	13.83	13.90	13.90	-2.04%	9,861,448
Nov 24, 2025	13.95	14.87	13.93	14.19	14.19	1.28%	15,246,360
Nov 21, 2025	14.23	14.90	13.88	14.01	14.01	-1.41%	16,578,090
Nov 20, 2025	15.00	15.31	14.21	14.21	14.21	-5.27%	20,102,610
Nov 19, 2025	15.52	16.95	14.11	15.00	15.00	-2.66%	85,919,990
Nov 18, 2025	15.99	16.06	15.31	15.41	15.41	-2.59%	17,130,140
Nov 17, 2025	15.00	15.99	14.95	15.82	15.82	4.70%	19,224,150
Nov 14, 2025	15.62	15.75	14.95	15.11	15.11	-2.52%	13,478,970
Nov 13, 2025	15.63	16.16	15.19	15.50	15.50	-	25,828,310
Nov 12, 2025	15.20	16.00	14.46	15.50	15.50	3.26%	27,013,480
Nov 11, 2025	14.69	15.69	14.20	15.01	15.01	3.16%	38,621,640
Nov 10, 2025	15.28	15.75	14.39	14.55	14.55	-4.15%	22,889,410
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