IST:RUZYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.88	12.04	11.55	11.77	11.77	-0.93%	7,038,549
Mar 26, 2026	12.47	12.53	11.87	11.88	11.88	-4.73%	8,099,986
Mar 25, 2026	12.68	12.84	12.36	12.47	12.47	-1.66%	14,026,060
Mar 24, 2026	12.25	12.88	11.94	12.68	12.68	3.26%	15,238,550
Mar 23, 2026	12.15	12.51	11.68	12.28	12.28	1.07%	14,206,580
Mar 19, 2026	12.07	12.33	11.70	12.15	12.15	-0.41%	6,042,304
Mar 18, 2026	12.57	12.80	11.99	12.20	12.20	-3.79%	15,841,730
Mar 17, 2026	13.04	13.48	12.60	12.68	12.68	1.04%	29,741,410
Mar 16, 2026	11.80	12.55	11.60	12.55	12.55	9.99%	34,710,190
Mar 13, 2026	11.37	11.60	11.12	11.41	11.41	0.18%	12,805,500
Mar 12, 2026	11.19	11.39	10.90	11.39	11.39	2.06%	9,597,581
Mar 11, 2026	11.36	11.36	11.08	11.16	11.16	-1.67%	5,072,367
Mar 10, 2026	12.32	12.32	11.28	11.35	11.35	-0.26%	11,539,290
Mar 9, 2026	11.27	11.60	10.96	11.38	11.38	0.80%	6,580,857
Mar 6, 2026	11.70	11.73	11.16	11.29	11.29	-3.50%	4,243,324
Mar 5, 2026	11.61	11.74	11.42	11.70	11.70	2.63%	7,560,991
Mar 4, 2026	11.32	11.74	11.15	11.40	11.40	0.88%	7,732,378
Mar 3, 2026	11.07	11.88	10.82	11.30	11.30	1.71%	9,621,984
Mar 2, 2026	10.19	11.11	10.19	11.11	11.11	-1.77%	6,361,567
Feb 27, 2026	11.41	11.92	10.89	11.31	11.31	-0.09%	8,098,651
Feb 26, 2026	11.46	11.47	11.15	11.32	11.32	-0.26%	4,143,742
Feb 25, 2026	11.77	11.83	11.20	11.35	11.35	-3.49%	5,067,083
Feb 24, 2026	12.06	12.10	11.72	11.76	11.76	-2.24%	4,914,700
Feb 23, 2026	12.22	12.51	12.00	12.03	12.03	-1.39%	5,958,907
Feb 20, 2026	12.35	12.42	11.90	12.20	12.20	-1.21%	5,044,054
Feb 19, 2026	12.63	12.72	12.02	12.35	12.35	-2.06%	6,489,164
Feb 18, 2026	12.95	13.09	12.32	12.61	12.61	-2.63%	8,852,431
Feb 17, 2026	13.19	13.34	12.91	12.95	12.95	-1.82%	8,133,274
Feb 16, 2026	13.04	13.31	13.04	13.19	13.19	1.62%	8,048,276
Feb 13, 2026	12.89	13.34	12.72	12.98	12.98	-0.23%	14,318,700
Feb 12, 2026	12.64	13.07	12.51	13.01	13.01	3.17%	9,016,895
Feb 11, 2026	12.57	13.08	12.45	12.61	12.61	0.32%	9,807,056
Feb 10, 2026	12.66	13.00	12.47	12.57	12.57	-0.71%	8,084,563
Feb 9, 2026	12.52	12.71	12.38	12.66	12.66	2.76%	8,027,156
Feb 6, 2026	12.12	12.40	11.90	12.32	12.32	1.73%	8,856,457
Feb 5, 2026	12.32	12.57	12.04	12.11	12.11	-3.51%	8,682,836
Feb 4, 2026	12.98	13.20	12.54	12.55	12.55	-1.95%	10,673,690
Feb 3, 2026	12.73	13.18	12.68	12.80	12.80	1.59%	11,898,610
Feb 2, 2026	12.85	13.15	12.55	12.60	12.60	-3.15%	10,878,400
Jan 30, 2026	14.02	14.02	12.92	13.01	13.01	-7.67%	15,243,400
Jan 29, 2026	13.60	14.69	13.60	14.09	14.09	4.53%	44,751,160
Jan 28, 2026	12.30	13.48	12.29	13.48	13.48	9.95%	32,599,130
Jan 27, 2026	12.63	12.89	12.24	12.26	12.26	-2.93%	10,036,640
Jan 26, 2026	12.39	13.27	12.01	12.63	12.63	1.12%	17,749,390
Jan 23, 2026	11.50	12.65	11.35	12.49	12.49	8.61%	24,945,870
Jan 22, 2026	11.02	11.56	10.96	11.50	11.50	5.12%	7,496,201
Jan 21, 2026	11.15	11.19	10.84	10.94	10.94	-1.44%	5,629,305
Jan 20, 2026	11.20	11.26	11.02	11.10	11.10	-0.80%	6,327,043
Jan 19, 2026	11.33	11.55	11.18	11.19	11.19	-1.24%	6,512,464
Jan 16, 2026	11.50	11.62	11.25	11.33	11.33	-1.39%	6,058,666