IST:RUZYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.50	12.58	12.34	12.40	-	-0.80%	2,450,897
Jun 2, 2026	12.20	12.57	12.13	12.50	12.50	2.97%	4,833,964
Jun 1, 2026	12.07	12.27	11.97	12.14	12.14	1.59%	4,972,743
May 26, 2026	12.15	12.15	11.85	11.95	11.95	-1.24%	1,982,837
May 25, 2026	11.90	12.10	11.78	12.10	12.10	2.63%	4,964,315
May 22, 2026	11.09	11.79	11.00	11.79	11.79	5.83%	7,771,054
May 21, 2026	12.02	12.02	11.11	11.14	11.14	-6.70%	5,189,463
May 20, 2026	11.94	12.00	11.62	11.94	11.94	-	6,416,246
May 18, 2026	12.47	12.50	11.84	11.94	11.94	-3.48%	7,129,080
May 15, 2026	12.56	12.73	12.23	12.37	12.37	-2.29%	8,076,290
May 14, 2026	12.93	13.16	12.55	12.66	12.66	-1.48%	6,551,623
May 13, 2026	13.60	13.60	12.79	12.85	12.85	-5.03%	6,400,401
May 12, 2026	13.75	13.85	13.47	13.53	13.53	-1.60%	6,577,738
May 11, 2026	13.22	14.00	13.17	13.75	13.75	3.07%	11,655,550
May 8, 2026	13.62	13.77	13.28	13.34	13.34	-1.98%	10,566,480
May 7, 2026	14.01	14.03	13.51	13.61	13.61	-2.58%	7,405,664
May 6, 2026	14.05	14.11	13.78	13.97	13.97	-0.14%	8,704,570
May 5, 2026	13.70	14.18	13.69	13.99	13.99	2.19%	12,681,310
May 4, 2026	13.50	13.93	13.30	13.69	13.69	3.09%	17,590,510
Apr 30, 2026	12.76	13.50	12.73	13.28	13.28	4.08%	12,365,240
Apr 29, 2026	12.71	13.13	12.71	12.76	12.76	0.47%	6,795,127
Apr 28, 2026	12.93	13.00	12.29	12.70	12.70	-1.70%	6,909,512
Apr 27, 2026	13.54	13.54	12.91	12.92	12.92	-4.23%	9,040,664
Apr 24, 2026	13.21	13.74	13.11	13.49	13.49	2.12%	13,538,290
Apr 22, 2026	13.29	13.69	12.63	13.21	13.21	0.46%	16,497,330
Apr 21, 2026	13.45	13.45	12.86	13.15	13.15	2.98%	17,865,100
Apr 20, 2026	12.26	12.99	12.15	12.77	12.77	3.32%	15,244,030
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