IST:RUZYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.06	12.44	11.99	12.36	12.36	2.06%	12,962,410
Apr 16, 2026	12.13	12.22	11.94	12.11	12.11	0.08%	8,142,683
Apr 15, 2026	12.34	12.42	12.10	12.10	12.10	-1.06%	7,803,276
Apr 14, 2026	12.18	12.57	12.06	12.23	12.23	0.99%	13,705,020
Apr 13, 2026	12.00	12.16	11.75	12.11	12.11	0.50%	9,586,001
Apr 10, 2026	11.82	12.05	11.80	12.05	12.05	2.38%	8,213,756
Apr 9, 2026	11.77	11.94	11.68	11.77	11.77	-0.42%	9,428,563
Apr 8, 2026	11.71	11.92	11.66	11.82	11.82	3.68%	7,986,850
Apr 7, 2026	12.06	12.14	11.28	11.40	11.40	-4.36%	11,371,640
Apr 6, 2026	11.90	12.06	11.88	11.92	11.92	0.34%	7,738,822
Apr 3, 2026	12.22	12.28	11.80	11.88	11.88	-3.02%	7,991,885
Apr 2, 2026	11.91	12.34	11.82	12.25	12.25	2.17%	13,081,620
Apr 1, 2026	11.84	12.16	11.70	11.99	11.99	2.30%	11,050,540
Mar 31, 2026	11.80	11.94	11.56	11.72	11.72	-0.59%	6,454,321
Mar 30, 2026	11.77	12.06	11.31	11.79	11.79	0.17%	12,849,330
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