IST:RYSAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	21.24	21.44	20.86	20.86	20.86	-0.67%	1,444,879
Jul 13, 2026	21.56	22.32	20.74	21.00	21.00	0.29%	2,841,998
Jul 10, 2026	20.56	22.08	20.38	20.94	20.94	2.15%	2,375,784
Jul 9, 2026	20.20	21.26	20.20	20.50	20.50	0.39%	1,590,257
Jul 8, 2026	20.70	20.90	20.34	20.42	20.42	-1.26%	1,249,034
Jul 7, 2026	20.98	21.50	20.44	20.68	20.68	-0.58%	1,608,524
Jul 6, 2026	20.76	21.38	20.74	20.80	20.80	0.68%	1,725,535
Jul 3, 2026	21.12	21.54	20.52	20.66	20.66	-2.18%	1,627,934
Jul 2, 2026	21.90	21.90	20.92	21.12	21.12	-2.67%	2,141,765
Jul 1, 2026	21.86	22.96	21.48	21.70	21.70	-1.09%	1,709,540
Jun 30, 2026	22.20	22.80	21.66	21.94	21.94	-1.97%	1,869,014
Jun 29, 2026	21.98	24.16	21.48	22.38	22.38	1.82%	5,188,902
Jun 26, 2026	21.70	22.44	21.50	21.98	21.98	1.29%	1,290,618
Jun 25, 2026	21.96	22.68	21.56	21.70	21.70	-1.45%	1,535,769
Jun 24, 2026	23.50	23.52	21.98	22.02	22.02	-5.33%	3,777,221
Jun 23, 2026	23.74	23.74	22.44	23.26	23.26	-2.02%	2,848,986
Jun 22, 2026	25.12	25.12	23.66	23.74	23.74	-5.04%	2,297,860
Jun 19, 2026	25.20	25.24	24.20	25.00	25.00	0.32%	2,189,784
Jun 18, 2026	24.52	24.94	24.26	24.92	24.92	1.63%	2,009,555
Jun 17, 2026	24.66	25.40	24.28	24.52	24.52	-1.76%	2,531,981
Jun 16, 2026	26.06	26.06	24.56	24.96	24.96	-3.63%	3,431,258
Jun 15, 2026	25.14	26.14	25.10	25.90	25.90	3.27%	6,366,603
Jun 12, 2026	26.50	26.50	24.94	25.08	25.08	-0.08%	18,188,440
Jun 11, 2026	25.94	26.56	23.52	25.10	25.10	-3.24%	17,946,170
Jun 10, 2026	25.72	26.56	25.42	25.94	25.94	0.86%	7,024,259
Jun 9, 2026	25.66	26.28	25.24	25.72	25.72	1.66%	7,652,458
Jun 8, 2026	27.34	28.34	24.86	25.30	25.30	-7.73%	27,988,039
Jun 5, 2026	27.20	27.92	26.92	27.42	27.42	0.88%	17,513,011
Jun 4, 2026	26.06	27.32	26.06	27.18	27.18	3.74%	22,423,929
Jun 3, 2026	25.66	26.20	23.26	26.20	26.20	2.02%	58,414,640
Jun 2, 2026	24.08	25.68	24.04	25.68	25.68	7.18%	38,680,230
Jun 1, 2026	22.14	24.12	22.14	23.96	23.96	7.93%	40,204,890
May 26, 2026	20.42	22.22	20.32	22.20	22.20	9.90%	24,859,360
May 25, 2026	20.00	20.34	19.91	20.20	20.20	1.00%	14,955,310
May 22, 2026	19.06	20.16	18.78	20.00	20.00	4.93%	24,143,400
May 21, 2026	18.21	20.02	18.20	19.06	19.06	4.73%	36,554,810
May 20, 2026	18.08	18.29	17.75	18.20	18.20	0.66%	9,579,749
May 18, 2026	18.69	18.69	17.88	18.08	18.08	-2.74%	4,044,512
May 15, 2026	18.76	18.80	18.45	18.59	18.59	-0.59%	3,953,062
May 14, 2026	18.70	19.12	18.68	18.70	18.70	0.32%	4,216,229
May 13, 2026	19.02	19.33	18.64	18.64	18.64	-1.89%	3,921,370
May 12, 2026	19.70	19.88	18.92	19.00	19.00	-3.55%	6,093,772
May 11, 2026	20.26	20.26	19.70	19.70	19.70	-0.51%	2,873,104
May 8, 2026	20.00	20.16	19.74	19.80	19.80	-0.50%	3,091,688
May 7, 2026	20.20	20.50	19.90	19.90	19.90	-1.00%	4,328,470
May 6, 2026	20.96	21.22	20.10	20.10	20.10	-4.47%	13,310,970
May 5, 2026	20.18	21.04	19.95	21.04	21.04	5.20%	19,143,580
May 4, 2026	20.04	20.22	19.55	20.00	20.00	-	8,465,591
Apr 30, 2026	21.02	21.20	20.00	20.00	20.00	-4.85%	4,678,575
Apr 29, 2026	22.70	23.02	21.02	21.02	21.02	-7.48%	4,913,100