Reysas Gayrimenkul Yatirim Ortakligi A.S. (IST:RYGYO)
Turkey · Delayed Price · Currency is TRY 21.06
+0.26 (1.25%)
At close: Oct 28, 2025
IST:RYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.80 | 21.38 | 20.60 | 21.06 | 21.06 | 1.25% | 945,709 |
| Oct 27, 2025 | 20.64 | 21.24 | 20.36 | 20.80 | 20.80 | 0.78% | 2,559,890 |
| Oct 24, 2025 | 20.06 | 20.68 | 19.91 | 20.64 | 20.64 | 3.77% | 2,290,973 |
| Oct 23, 2025 | 20.16 | 20.64 | 19.18 | 19.89 | 19.89 | -1.04% | 1,828,585 |
| Oct 22, 2025 | 20.48 | 20.72 | 20.10 | 20.10 | 20.10 | -1.76% | 1,632,696 |
| Oct 21, 2025 | 20.62 | 20.98 | 20.22 | 20.46 | 20.46 | -0.78% | 2,039,962 |
| Oct 20, 2025 | 19.56 | 20.64 | 19.56 | 20.62 | 20.62 | 5.42% | 2,213,573 |
| Oct 17, 2025 | 20.48 | 20.48 | 19.30 | 19.56 | 19.56 | -1.01% | 1,598,163 |
| Oct 16, 2025 | 20.26 | 20.28 | 19.70 | 19.76 | 19.76 | -1.98% | 1,401,837 |
| Oct 15, 2025 | 20.12 | 20.24 | 19.82 | 20.16 | 20.16 | 0.20% | 2,499,661 |
| Oct 14, 2025 | 20.70 | 20.78 | 20.00 | 20.12 | 20.12 | -2.80% | 2,355,405 |
| Oct 13, 2025 | 20.86 | 21.06 | 20.50 | 20.70 | 20.70 | -1.90% | 1,414,773 |
| Oct 10, 2025 | 20.94 | 21.84 | 20.76 | 21.10 | 21.10 | 0.09% | 2,823,722 |
| Oct 9, 2025 | 21.44 | 22.12 | 20.92 | 21.08 | 21.08 | -1.22% | 2,532,031 |
| Oct 8, 2025 | 22.00 | 22.02 | 21.10 | 21.34 | 21.34 | -3.00% | 3,342,614 |
| Oct 7, 2025 | 22.82 | 23.00 | 21.86 | 22.00 | 22.00 | -3.76% | 3,381,619 |
| Oct 6, 2025 | 23.00 | 23.34 | 22.40 | 22.86 | 22.86 | -0.17% | 3,820,618 |
| Oct 3, 2025 | 22.54 | 23.20 | 22.36 | 22.90 | 22.90 | 1.78% | 5,178,828 |
| Oct 2, 2025 | 23.00 | 23.72 | 22.28 | 22.50 | 22.50 | 2.55% | 12,413,030 |
| Oct 1, 2025 | 20.20 | 21.94 | 20.20 | 21.94 | 21.94 | 9.97% | 13,597,670 |
| Sep 30, 2025 | 20.80 | 20.80 | 19.95 | 19.95 | 19.95 | -2.01% | 1,618,376 |
| Sep 29, 2025 | 19.78 | 21.04 | 19.42 | 20.36 | 20.36 | 2.83% | 5,199,119 |
| Sep 26, 2025 | 20.30 | 20.34 | 19.80 | 19.80 | 19.80 | -2.46% | 2,561,960 |
| Sep 25, 2025 | 20.20 | 21.00 | 20.20 | 20.30 | 20.30 | 0.79% | 3,478,883 |
| Sep 24, 2025 | 20.30 | 20.48 | 19.80 | 20.14 | 20.14 | -0.40% | 2,456,779 |
| Sep 23, 2025 | 20.86 | 21.10 | 20.14 | 20.22 | 20.22 | -3.90% | 4,478,016 |
| Sep 22, 2025 | 21.96 | 22.02 | 21.00 | 21.04 | 21.04 | -2.59% | 3,711,258 |
| Sep 19, 2025 | 21.30 | 21.60 | 20.72 | 21.60 | 21.60 | 2.27% | 3,557,529 |
| Sep 18, 2025 | 21.40 | 22.18 | 21.12 | 21.12 | 21.12 | -1.03% | 4,602,392 |
| Sep 17, 2025 | 20.84 | 21.92 | 20.84 | 21.34 | 21.34 | 2.69% | 6,991,221 |
| Sep 16, 2025 | 20.42 | 21.20 | 20.24 | 20.78 | 20.78 | 2.87% | 6,271,588 |
| Sep 15, 2025 | 19.22 | 20.88 | 19.10 | 20.20 | 20.20 | 4.99% | 7,106,478 |
| Sep 12, 2025 | 18.75 | 19.58 | 18.14 | 19.24 | 19.24 | 2.89% | 5,144,948 |
| Sep 11, 2025 | 19.01 | 19.51 | 18.46 | 18.70 | 18.70 | -1.06% | 5,600,183 |
| Sep 10, 2025 | 19.85 | 20.06 | 18.85 | 18.90 | 18.90 | -4.40% | 9,021,646 |
| Sep 9, 2025 | 20.34 | 20.46 | 19.62 | 19.77 | 19.77 | -2.80% | 5,131,156 |
| Sep 8, 2025 | 19.26 | 20.60 | 19.26 | 20.34 | 20.34 | - | 4,541,804 |
| Sep 5, 2025 | 20.98 | 21.10 | 20.34 | 20.34 | 20.34 | -2.40% | 6,466,132 |
| Sep 4, 2025 | 21.00 | 21.30 | 20.76 | 20.84 | 20.84 | -0.10% | 4,058,757 |
| Sep 3, 2025 | 21.64 | 21.72 | 20.44 | 20.86 | 20.86 | -3.60% | 10,463,510 |
| Sep 2, 2025 | 22.82 | 23.14 | 21.00 | 21.64 | 21.64 | -5.25% | 5,990,485 |
| Sep 1, 2025 | 23.48 | 23.54 | 22.48 | 22.84 | 22.84 | -2.73% | 4,581,004 |
| Aug 29, 2025 | 23.44 | 24.20 | 23.44 | 23.48 | 23.48 | -1.10% | 2,789,175 |
| Aug 28, 2025 | 23.16 | 24.12 | 22.24 | 23.74 | 23.74 | 2.50% | 7,431,471 |
| Aug 27, 2025 | 23.50 | 23.86 | 23.02 | 23.16 | 23.16 | -0.86% | 2,926,988 |
| Aug 26, 2025 | 23.14 | 23.56 | 22.96 | 23.36 | 23.36 | 0.95% | 3,384,934 |
| Aug 25, 2025 | 23.64 | 23.68 | 22.66 | 23.14 | 23.14 | -2.12% | 6,751,755 |
| Aug 22, 2025 | 23.66 | 24.02 | 23.36 | 23.64 | 23.64 | -0.08% | 4,367,824 |
| Aug 21, 2025 | 23.68 | 24.08 | 23.44 | 23.66 | 23.66 | -0.08% | 5,159,448 |
| Aug 20, 2025 | 24.66 | 24.66 | 23.62 | 23.68 | 23.68 | -3.97% | 10,586,270 |