Reysas Gayrimenkul Yatirim Ortakligi A.S. (IST:RYGYO)
Turkey · Delayed Price · Currency is TRY 23.16
-0.20 (-0.86%)
At close: Aug 27, 2025
IST:RYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 23.50 | 23.86 | 23.02 | 23.16 | - | -0.86% | 2,926,988 |
| Aug 26, 2025 | 23.14 | 23.56 | 22.96 | 23.36 | - | 0.95% | 3,384,934 |
| Aug 25, 2025 | 23.64 | 23.68 | 22.66 | 23.14 | - | -2.12% | 6,751,755 |
| Aug 22, 2025 | 23.66 | 24.02 | 23.36 | 23.64 | - | -0.08% | 4,367,824 |
| Aug 21, 2025 | 23.68 | 24.08 | 23.44 | 23.66 | - | -0.08% | 5,159,448 |
| Aug 20, 2025 | 24.66 | 24.66 | 23.62 | 23.68 | - | -3.97% | 10,586,275 |
| Aug 19, 2025 | 24.80 | 25.90 | 24.30 | 24.66 | - | -0.16% | 6,808,055 |
| Aug 18, 2025 | 23.68 | 25.26 | 23.32 | 24.70 | - | 0.16% | 9,432,765 |
| Aug 15, 2025 | 24.96 | 25.38 | 24.50 | 24.66 | - | -0.96% | 2,449,088 |
| Aug 14, 2025 | 25.18 | 25.58 | 24.90 | 24.90 | - | -0.56% | 4,166,485 |
| Aug 13, 2025 | 24.70 | 25.24 | 24.48 | 25.04 | - | 1.79% | 3,310,503 |
| Aug 12, 2025 | 24.20 | 25.20 | 24.12 | 24.60 | - | 2.07% | 3,972,359 |
| Aug 11, 2025 | 24.46 | 24.70 | 24.08 | 24.10 | - | -1.47% | 2,615,050 |
| Aug 8, 2025 | 24.90 | 25.38 | 24.38 | 24.46 | - | -1.69% | 4,949,503 |
| Aug 7, 2025 | 23.44 | 24.90 | 22.32 | 24.88 | - | 6.32% | 7,471,925 |
| Aug 6, 2025 | 23.50 | 23.94 | 23.20 | 23.40 | - | 0.34% | 3,638,502 |
| Aug 5, 2025 | 22.16 | 23.80 | 22.16 | 23.32 | - | 5.71% | 8,876,317 |
| Aug 4, 2025 | 22.10 | 22.40 | 21.72 | 22.06 | - | -0.09% | 4,140,416 |
| Aug 1, 2025 | 22.90 | 23.28 | 22.08 | 22.08 | - | -3.66% | 5,372,870 |
| Jul 31, 2025 | 23.02 | 23.76 | 22.88 | 22.92 | - | -0.35% | 3,111,149 |
| Jul 30, 2025 | 23.60 | 23.98 | 22.52 | 23.00 | - | -2.46% | 4,450,676 |
| Jul 29, 2025 | 24.00 | 24.02 | 23.30 | 23.58 | - | -1.67% | 3,507,497 |
| Jul 28, 2025 | 23.34 | 24.42 | 22.90 | 23.98 | - | 3.36% | 6,648,230 |
| Jul 25, 2025 | 22.54 | 23.28 | 22.52 | 23.20 | - | 3.02% | 3,662,389 |
| Jul 24, 2025 | 22.68 | 23.38 | 22.48 | 22.52 | - | -0.71% | 4,931,807 |
| Jul 23, 2025 | 23.00 | 23.16 | 22.40 | 22.68 | - | -1.05% | 5,697,779 |
| Jul 22, 2025 | 21.98 | 23.24 | 21.68 | 22.92 | - | 4.47% | 8,140,396 |
| Jul 21, 2025 | 22.38 | 22.60 | 21.86 | 21.94 | - | -1.70% | 6,249,513 |
| Jul 18, 2025 | 22.40 | 22.70 | 22.10 | 22.32 | - | 0.09% | 3,521,199 |
| Jul 17, 2025 | 21.74 | 22.40 | 21.66 | 22.30 | - | 2.76% | 4,542,856 |
| Jul 16, 2025 | 21.68 | 22.34 | 21.50 | 21.70 | - | 0.09% | 7,567,348 |
| Jul 14, 2025 | 21.60 | 21.90 | 21.46 | 21.68 | - | -0.18% | 4,031,723 |
| Jul 11, 2025 | 20.92 | 21.98 | 20.70 | 21.72 | - | 4.32% | 8,322,247 |
| Jul 10, 2025 | 21.16 | 21.62 | 20.12 | 20.82 | - | -1.61% | 7,222,588 |
| Jul 9, 2025 | 21.72 | 22.06 | 21.16 | 21.16 | - | -2.40% | 5,796,930 |
| Jul 8, 2025 | 21.24 | 21.74 | 21.00 | 21.68 | - | 2.85% | 9,985,614 |
| Jul 7, 2025 | 19.82 | 21.66 | 19.82 | 21.08 | - | 3.74% | 12,531,338 |
| Jul 4, 2025 | 20.60 | 20.86 | 19.80 | 20.32 | - | -1.26% | 9,379,923 |
| Jul 3, 2025 | 20.48 | 21.14 | 20.46 | 20.58 | - | -0.19% | 7,366,551 |
| Jul 2, 2025 | 20.40 | 20.98 | 20.22 | 20.62 | - | -0.19% | 10,063,042 |
| Jul 1, 2025 | 19.85 | 21.08 | 19.51 | 20.66 | - | 4.08% | 20,537,401 |
| Jun 30, 2025 | 18.15 | 19.94 | 18.15 | 19.85 | - | 9.37% | 16,650,285 |
| Jun 27, 2025 | 17.20 | 18.18 | 17.09 | 18.15 | - | 5.52% | 10,799,274 |
| Jun 26, 2025 | 17.40 | 17.67 | 17.06 | 17.20 | - | -0.69% | 6,113,795 |
| Jun 25, 2025 | 16.95 | 17.55 | 16.91 | 17.32 | - | 2.91% | 12,146,810 |
| Jun 24, 2025 | 15.95 | 16.94 | 15.79 | 16.83 | - | 6.72% | 12,989,372 |
| Jun 23, 2025 | 15.35 | 16.00 | 15.07 | 15.77 | - | 1.09% | 9,780,445 |
| Jun 20, 2025 | 15.95 | 16.07 | 15.50 | 15.60 | - | -2.01% | 8,141,597 |
| Jun 19, 2025 | 16.21 | 16.41 | 15.84 | 15.92 | - | -1.18% | 9,008,803 |
| Jun 18, 2025 | 15.70 | 16.55 | 15.50 | 16.11 | - | 2.61% | 14,708,493 |