IST:RYSAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	17.88	18.29	17.29	17.30	17.30	-1.42%	18,395,402
Jan 15, 2026	16.05	17.55	15.90	17.55	17.55	9.96%	17,490,410
Jan 14, 2026	15.58	16.37	15.46	15.96	15.96	2.57%	10,211,240
Jan 13, 2026	15.37	15.61	15.25	15.56	15.56	1.24%	7,233,357
Jan 12, 2026	15.81	15.94	15.31	15.37	15.37	-2.78%	5,168,670
Jan 9, 2026	15.45	16.30	15.45	15.81	15.81	2.13%	8,383,966
Jan 8, 2026	15.50	15.90	15.09	15.48	15.48	1.64%	17,294,390
Jan 7, 2026	14.00	15.25	14.00	15.23	15.23	9.57%	20,093,273
Jan 6, 2026	13.80	14.15	13.73	13.90	13.90	2.21%	21,885,320
Jan 5, 2026	14.66	14.70	13.44	13.60	13.60	-7.23%	11,712,860
Jan 2, 2026	14.60	14.84	14.56	14.66	14.66	0.76%	2,105,405
Dec 31, 2025	14.70	14.73	14.54	14.55	14.55	-1.02%	2,610,560
Dec 30, 2025	15.01	15.07	14.62	14.70	14.70	-1.01%	2,159,607
Dec 29, 2025	15.20	15.30	14.85	14.85	14.85	-2.37%	7,492,545
Dec 26, 2025	14.41	15.21	14.04	15.21	15.21	5.55%	11,219,160
Dec 25, 2025	14.64	14.96	14.41	14.41	14.41	-0.96%	1,778,085
Dec 24, 2025	15.46	15.47	14.50	14.55	14.55	-5.52%	4,091,534
Dec 23, 2025	16.37	16.37	15.01	15.40	15.40	-5.93%	11,678,940
Dec 22, 2025	16.18	16.38	15.92	16.37	16.37	1.30%	13,028,320
Dec 19, 2025	15.82	16.16	15.66	16.16	16.16	2.28%	22,476,500
Dec 18, 2025	14.46	15.81	14.46	15.80	15.80	9.49%	42,192,210
Dec 17, 2025	14.60	14.78	14.07	14.43	14.43	-1.10%	9,998,916
Dec 16, 2025	14.14	14.59	13.90	14.59	14.59	3.48%	6,790,689
Dec 15, 2025	14.18	14.38	14.07	14.10	14.10	-	5,216,823
Dec 12, 2025	13.96	14.21	13.94	14.10	14.10	1.08%	5,061,803
Dec 11, 2025	13.97	14.02	13.90	13.95	13.95	-0.14%	1,212,924
Dec 10, 2025	14.01	14.25	13.91	13.97	13.97	-0.43%	4,971,825
Dec 9, 2025	13.93	14.05	13.82	14.03	14.03	0.79%	3,435,783
Dec 8, 2025	13.77	14.04	13.76	13.92	13.92	1.24%	3,796,724
Dec 5, 2025	13.83	14.07	13.68	13.75	13.75	-0.58%	2,759,745
Dec 4, 2025	13.91	13.93	13.83	13.83	13.83	-0.22%	1,262,707
Dec 3, 2025	13.87	14.09	13.64	13.86	13.86	-0.07%	5,033,055
Dec 2, 2025	13.72	14.01	13.72	13.87	13.87	1.09%	5,421,718
Dec 1, 2025	13.50	13.77	13.50	13.72	13.72	1.63%	1,927,257
Nov 28, 2025	13.70	13.84	13.48	13.50	13.50	-1.46%	2,180,417
Nov 27, 2025	14.14	14.15	13.63	13.70	13.70	-0.51%	1,649,522
Nov 26, 2025	14.01	14.15	13.75	13.77	13.77	-1.71%	2,240,683
Nov 25, 2025	14.30	14.46	14.00	14.01	14.01	0.36%	2,411,977
Nov 24, 2025	14.42	14.55	13.96	13.96	13.96	-3.19%	4,272,628
Nov 21, 2025	14.82	14.83	14.18	14.42	14.42	-2.70%	2,284,852
Nov 20, 2025	14.78	14.89	14.75	14.82	14.82	0.34%	2,435,518
Nov 19, 2025	14.79	14.97	14.64	14.77	14.77	-0.14%	6,073,580
Nov 18, 2025	14.85	14.95	14.68	14.79	14.79	-0.27%	4,845,613
Nov 17, 2025	14.87	14.97	14.74	14.83	14.83	1.30%	1,401,147
Nov 14, 2025	14.70	14.98	14.53	14.64	14.64	0.34%	2,857,692
Nov 13, 2025	14.75	14.88	14.55	14.59	14.59	-1.08%	1,227,223
Nov 12, 2025	14.95	15.31	14.71	14.75	14.75	-1.07%	1,828,452
Nov 11, 2025	15.19	15.39	14.45	14.91	14.91	-2.10%	4,080,506
Nov 10, 2025	15.81	15.82	15.02	15.23	15.23	-3.67%	4,076,250
Nov 7, 2025	16.26	16.38	15.75	15.81	15.81	-2.41%	6,288,443