IST:RUZYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	11.15	11.58	11.08	11.49	11.49	3.05%	9,567,008
Jan 14, 2026	11.37	11.42	11.12	11.15	11.15	-1.06%	8,262,170
Jan 13, 2026	11.30	11.44	11.13	11.27	11.27	-0.27%	7,599,060
Jan 12, 2026	10.99	11.50	10.88	11.30	11.30	2.91%	11,389,410
Jan 9, 2026	10.96	11.21	10.79	10.98	10.98	-0.18%	9,560,542
Jan 8, 2026	11.05	11.20	10.81	11.00	11.00	-0.45%	6,646,535
Jan 7, 2026	11.54	11.59	11.04	11.05	11.05	-4.08%	6,586,351
Jan 6, 2026	11.65	11.69	11.37	11.52	11.52	-0.26%	5,964,857
Jan 5, 2026	11.29	11.89	11.15	11.55	11.55	2.21%	11,667,860
Jan 2, 2026	11.22	11.40	11.10	11.30	11.30	0.89%	4,702,444
Dec 31, 2025	11.10	11.52	10.89	11.20	11.20	1.27%	7,555,812
Dec 30, 2025	11.21	11.22	10.82	11.06	11.06	-1.25%	7,227,055
Dec 29, 2025	11.51	11.87	11.09	11.20	11.20	-4.68%	8,670,182
Dec 26, 2025	12.10	12.16	11.63	11.75	11.75	-2.73%	8,144,009
Dec 25, 2025	12.07	12.27	12.00	12.08	12.08	0.17%	4,751,989
Dec 24, 2025	12.45	12.49	12.06	12.06	12.06	-2.74%	5,297,165
Dec 23, 2025	12.10	12.50	11.99	12.40	12.40	2.65%	10,579,866
Dec 22, 2025	12.30	12.45	12.02	12.08	12.08	-1.31%	5,947,655
Dec 19, 2025	12.12	12.80	12.02	12.24	12.24	0.25%	11,456,370
Dec 18, 2025	12.62	12.69	12.21	12.21	12.21	-3.02%	6,583,310
Dec 17, 2025	12.83	12.92	12.55	12.59	12.59	-2.40%	5,992,330
Dec 16, 2025	12.95	13.11	12.77	12.90	12.90	-0.08%	6,328,489
Dec 15, 2025	12.80	13.30	12.78	12.91	12.91	1.18%	9,160,829
Dec 12, 2025	12.80	12.99	12.67	12.76	12.76	0.24%	6,881,021
Dec 11, 2025	12.96	13.15	12.70	12.73	12.73	-0.78%	7,739,681
Dec 10, 2025	13.00	13.39	12.82	12.83	12.83	-1.16%	8,919,330
Dec 9, 2025	13.27	13.35	12.97	12.98	12.98	-2.04%	5,838,920
Dec 8, 2025	13.42	13.62	13.20	13.25	13.25	-0.97%	8,286,216
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