IST:RYSAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	19.49	19.49	18.27	18.93	18.93	-5.30%	8,349,463
Feb 27, 2026	20.80	21.84	19.76	19.99	19.99	-3.71%	32,289,940
Feb 26, 2026	18.70	20.80	18.60	20.76	20.76	9.78%	34,177,100
Feb 25, 2026	18.60	19.08	18.58	18.91	18.91	2.33%	9,610,679
Feb 24, 2026	18.65	19.13	18.47	18.48	18.48	-1.07%	4,728,810
Feb 23, 2026	18.09	18.89	18.01	18.68	18.68	3.95%	5,667,844
Feb 20, 2026	18.06	18.36	17.90	17.97	17.97	-0.61%	2,084,606
Feb 19, 2026	19.05	19.15	18.08	18.08	18.08	-4.84%	3,864,568
Feb 18, 2026	19.44	19.70	19.00	19.00	19.00	-1.86%	12,182,880
Feb 17, 2026	19.12	19.39	18.90	19.36	19.36	1.36%	8,691,765
Feb 16, 2026	19.01	19.30	19.00	19.10	19.10	0.95%	4,675,994
Feb 13, 2026	19.00	19.23	18.78	18.92	18.92	-0.16%	3,934,541
Feb 12, 2026	18.78	19.18	18.49	18.95	18.95	0.53%	13,698,623
Feb 11, 2026	18.72	19.13	18.14	18.85	18.85	0.69%	15,081,950
Feb 10, 2026	19.70	20.38	18.72	18.72	18.72	-5.88%	18,590,450
Feb 9, 2026	20.00	20.00	19.37	19.89	19.89	0.96%	11,590,040
Feb 6, 2026	19.56	20.14	19.00	19.70	19.70	-0.05%	22,241,370
Feb 5, 2026	18.50	19.74	18.49	19.71	19.71	6.54%	52,735,356
Feb 4, 2026	18.17	18.70	18.17	18.50	18.50	1.82%	14,092,420
Feb 3, 2026	18.19	18.68	18.11	18.17	18.17	0.06%	5,833,849
Feb 2, 2026	18.39	18.64	18.16	18.16	18.16	-1.30%	4,878,578
Jan 30, 2026	18.00	18.58	17.89	18.40	18.40	2.62%	5,621,858
Jan 29, 2026	18.22	18.23	17.70	17.93	17.93	-1.38%	6,898,320
Jan 28, 2026	18.25	18.44	18.07	18.18	18.18	-0.44%	10,084,760
Jan 27, 2026	18.20	18.31	17.82	18.26	18.26	0.77%	8,358,380
Jan 26, 2026	18.37	18.44	18.01	18.12	18.12	-1.58%	9,887,631
Jan 23, 2026	17.21	18.48	17.18	18.41	18.41	7.10%	18,072,020
Jan 22, 2026	17.35	17.50	17.13	17.19	17.19	-0.17%	3,088,198
Jan 21, 2026	17.73	17.98	17.00	17.22	17.22	-2.49%	5,571,396
Jan 20, 2026	18.95	19.05	17.66	17.66	17.66	-6.06%	15,646,520
Jan 19, 2026	17.35	18.80	17.31	18.80	18.80	8.67%	34,520,630
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