Reysas Gayrimenkul Yatirim Ortakligi A.S. (IST:RYGYO)
Turkey · Delayed Price · Currency is TRY 21.34
-0.66 (-3.00%)
At close: Oct 8, 2025
IST:RYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 24.80 | 25.90 | 24.30 | 24.66 | 24.66 | -0.16% | 6,808,055 |
| Aug 18, 2025 | 23.68 | 25.26 | 23.32 | 24.70 | 24.70 | 0.16% | 9,432,765 |
| Aug 15, 2025 | 24.96 | 25.38 | 24.50 | 24.66 | 24.66 | -0.96% | 2,449,088 |
| Aug 14, 2025 | 25.18 | 25.58 | 24.90 | 24.90 | 24.90 | -0.56% | 4,166,485 |
| Aug 13, 2025 | 24.70 | 25.24 | 24.48 | 25.04 | 25.04 | 1.79% | 3,310,503 |
| Aug 12, 2025 | 24.20 | 25.20 | 24.12 | 24.60 | 24.60 | 2.07% | 3,972,359 |
| Aug 11, 2025 | 24.46 | 24.70 | 24.08 | 24.10 | 24.10 | -1.47% | 2,615,050 |
| Aug 8, 2025 | 24.90 | 25.38 | 24.38 | 24.46 | 24.46 | -1.69% | 4,949,503 |
| Aug 7, 2025 | 23.44 | 24.90 | 22.32 | 24.88 | 24.88 | 6.32% | 7,471,925 |
| Aug 6, 2025 | 23.50 | 23.94 | 23.20 | 23.40 | 23.40 | 0.34% | 3,638,502 |
| Aug 5, 2025 | 22.16 | 23.80 | 22.16 | 23.32 | 23.32 | 5.71% | 8,876,317 |
| Aug 4, 2025 | 22.10 | 22.40 | 21.72 | 22.06 | 22.06 | -0.09% | 4,140,416 |
| Aug 1, 2025 | 22.90 | 23.28 | 22.08 | 22.08 | 22.08 | -3.66% | 5,372,870 |
| Jul 31, 2025 | 23.02 | 23.76 | 22.88 | 22.92 | 22.92 | -0.35% | 3,111,149 |