Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey · Delayed Price · Currency is TRY 15.99
-0.33 (-2.02%)
At close: Sep 5, 2025
IST:RYSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.26 | 16.33 | 15.95 | 15.99 | - | -2.02% | 6,980,977 |
| Sep 4, 2025 | 16.72 | 16.81 | 16.16 | 16.32 | - | -2.63% | 6,340,287 |
| Sep 3, 2025 | 17.17 | 17.17 | 16.32 | 16.76 | - | -1.64% | 3,704,122 |
| Sep 2, 2025 | 17.41 | 17.85 | 16.63 | 17.04 | - | -1.73% | 7,652,116 |
| Sep 1, 2025 | 17.28 | 17.51 | 17.11 | 17.34 | - | 1.23% | 2,723,634 |
| Aug 29, 2025 | 17.11 | 17.39 | 17.11 | 17.13 | - | 0.12% | 2,849,423 |
| Aug 28, 2025 | 17.33 | 17.40 | 16.89 | 17.11 | - | -0.52% | 4,211,693 |
| Aug 27, 2025 | 17.81 | 17.84 | 17.14 | 17.20 | - | -2.38% | 7,691,956 |
| Aug 26, 2025 | 18.43 | 18.43 | 17.61 | 17.62 | - | -4.40% | 8,327,301 |
| Aug 25, 2025 | 18.69 | 18.69 | 18.17 | 18.43 | - | 0.22% | 7,764,089 |
| Aug 22, 2025 | 19.49 | 19.58 | 18.38 | 18.39 | - | -5.21% | 7,960,642 |
| Aug 21, 2025 | 20.22 | 20.74 | 19.21 | 19.40 | - | -4.15% | 28,562,304 |
| Aug 20, 2025 | 20.50 | 20.52 | 19.92 | 20.24 | - | -1.65% | 8,700,687 |
| Aug 19, 2025 | 20.02 | 20.80 | 19.79 | 20.58 | - | 1.98% | 14,968,541 |
| Aug 18, 2025 | 20.20 | 21.02 | 19.90 | 20.18 | - | -8.52% | 18,039,180 |
| Aug 15, 2025 | 22.30 | 22.52 | 21.96 | 22.06 | - | 0.46% | 5,768,634 |
| Aug 14, 2025 | 21.08 | 21.96 | 21.00 | 21.96 | - | 4.17% | 27,525,484 |
| Aug 13, 2025 | 20.34 | 21.08 | 19.86 | 21.08 | - | 4.36% | 23,319,481 |
| Aug 12, 2025 | 19.96 | 20.26 | 19.87 | 20.20 | - | 1.56% | 6,384,335 |
| Aug 11, 2025 | 20.10 | 20.34 | 19.89 | 19.89 | - | -1.53% | 4,277,362 |
| Aug 8, 2025 | 20.30 | 20.68 | 20.04 | 20.20 | - | 0.90% | 15,931,167 |
| Aug 7, 2025 | 20.24 | 20.68 | 19.93 | 20.02 | - | -1.67% | 16,818,540 |
| Aug 6, 2025 | 20.06 | 21.16 | 20.04 | 20.36 | - | 2.21% | 48,191,591 |
| Aug 5, 2025 | 18.26 | 19.92 | 18.26 | 19.92 | - | 9.99% | 67,035,130 |
| Aug 4, 2025 | 17.63 | 18.14 | 17.11 | 18.11 | - | 3.49% | 29,049,583 |
| Aug 1, 2025 | 17.05 | 17.50 | 17.02 | 17.50 | - | 2.64% | 5,121,071 |
| Jul 31, 2025 | 17.23 | 17.33 | 16.94 | 17.05 | - | -0.76% | 2,984,406 |
| Jul 30, 2025 | 17.31 | 17.49 | 17.14 | 17.18 | - | -0.46% | 5,347,138 |
| Jul 29, 2025 | 16.95 | 17.48 | 16.88 | 17.26 | - | 1.83% | 8,959,807 |
| Jul 28, 2025 | 17.14 | 17.33 | 16.90 | 16.95 | - | -1.11% | 5,675,970 |
| Jul 25, 2025 | 17.25 | 17.33 | 17.04 | 17.14 | - | 0.71% | 5,392,838 |
| Jul 24, 2025 | 17.64 | 17.66 | 17.02 | 17.02 | - | -3.57% | 7,513,122 |
| Jul 23, 2025 | 17.99 | 17.99 | 17.40 | 17.65 | - | -1.89% | 7,703,879 |
| Jul 22, 2025 | 18.01 | 18.02 | 17.83 | 17.99 | - | 0.22% | 5,967,881 |
| Jul 21, 2025 | 17.65 | 18.10 | 17.65 | 17.95 | - | 1.99% | 11,842,540 |
| Jul 18, 2025 | 17.82 | 17.99 | 17.40 | 17.60 | - | -2.22% | 18,160,326 |
| Jul 17, 2025 | 17.96 | 18.20 | 17.07 | 18.00 | - | 0.50% | 36,426,414 |
| Jul 16, 2025 | 16.31 | 17.91 | 16.31 | 17.91 | - | 9.94% | 56,070,420 |
| Jul 14, 2025 | 16.63 | 16.93 | 16.18 | 16.29 | - | -2.04% | 8,507,709 |
| Jul 11, 2025 | 17.10 | 17.20 | 16.48 | 16.63 | - | -2.12% | 11,204,867 |
| Jul 10, 2025 | 16.82 | 17.12 | 16.79 | 16.99 | - | 1.43% | 7,576,524 |
| Jul 9, 2025 | 17.11 | 17.19 | 16.67 | 16.75 | - | -1.47% | 7,738,117 |
| Jul 8, 2025 | 17.11 | 18.26 | 16.91 | 17.00 | - | -0.53% | 14,610,280 |
| Jul 7, 2025 | 16.99 | 17.16 | 16.48 | 17.09 | - | 0.29% | 14,518,193 |
| Jul 4, 2025 | 17.00 | 17.14 | 16.89 | 17.04 | - | 0.12% | 11,233,131 |
| Jul 3, 2025 | 17.49 | 17.58 | 16.51 | 17.02 | - | -0.87% | 33,615,828 |
| Jul 2, 2025 | 16.27 | 17.22 | 15.82 | 17.17 | - | 5.27% | 65,690,883 |
| Jul 1, 2025 | 15.50 | 16.81 | 15.14 | 16.31 | - | 5.50% | 63,372,527 |
| Jun 30, 2025 | 14.07 | 15.46 | 14.05 | 15.46 | - | 9.96% | 35,024,012 |
| Jun 27, 2025 | 14.07 | 14.19 | 13.74 | 14.06 | - | -0.42% | 8,839,749 |