IST:RYSAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,143,403
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
Apr 28, 2026	22.42	23.04	22.42	22.72	22.72	2.07%	20,933,810
Apr 27, 2026	22.46	22.64	22.22	22.26	22.26	-0.80%	6,778,661
Apr 24, 2026	22.40	22.60	22.04	22.44	22.44	0.18%	8,800,218
Apr 22, 2026	22.22	22.44	21.94	22.40	22.40	1.63%	6,499,512
Apr 21, 2026	22.22	22.56	21.74	22.04	22.04	0.46%	5,488,503
Apr 20, 2026	22.22	22.32	21.80	21.94	21.94	-1.26%	3,131,095
Apr 17, 2026	22.10	22.76	21.80	22.22	22.22	0.73%	4,990,809
Apr 16, 2026	23.10	23.14	21.76	22.06	22.06	-3.84%	7,976,617
Apr 15, 2026	23.50	24.20	22.92	22.94	22.94	-1.21%	31,819,410
Apr 14, 2026	21.32	23.22	21.32	23.22	23.22	9.94%	32,412,450
Apr 13, 2026	21.48	21.58	20.90	21.12	21.12	-2.67%	7,907,638
Apr 10, 2026	22.14	22.44	21.70	21.70	21.70	-1.54%	10,137,310
Apr 9, 2026	21.58	22.04	21.12	22.04	22.04	2.13%	11,030,210
Apr 8, 2026	20.60	21.64	20.40	21.58	21.58	6.31%	22,193,930
Apr 7, 2026	19.02	20.48	19.00	20.30	20.30	7.12%	32,663,350
Apr 6, 2026	18.48	18.97	18.48	18.95	18.95	2.43%	4,131,963
Apr 3, 2026	18.87	18.87	18.23	18.50	18.50	-1.96%	2,355,252
Apr 2, 2026	18.61	19.13	18.61	18.87	18.87	-1.10%	2,223,155
Apr 1, 2026	18.79	19.12	18.49	19.08	19.08	4.15%	7,023,310
Mar 31, 2026	18.99	19.37	18.30	18.32	18.32	-0.27%	4,889,303
Mar 30, 2026	18.87	19.06	18.11	18.37	18.37	-2.65%	2,723,179
Mar 27, 2026	19.90	20.00	18.72	18.87	18.87	-6.58%	4,795,653
Mar 26, 2026	19.99	20.52	19.40	20.20	20.20	1.05%	16,463,400
Mar 25, 2026	18.50	20.02	18.39	19.99	19.99	8.35%	24,872,690
Mar 24, 2026	17.71	18.45	17.71	18.45	18.45	2.50%	8,627,527
Mar 23, 2026	17.00	18.00	16.47	18.00	18.00	4.23%	8,999,007
Mar 19, 2026	17.29	17.30	16.97	17.27	17.27	-0.17%	1,407,758
Mar 18, 2026	17.35	17.49	17.22	17.30	17.30	-0.17%	5,285,800
Mar 17, 2026	17.39	17.72	17.12	17.33	17.33	-0.35%	7,582,939
Mar 16, 2026	16.61	17.87	16.61	17.39	17.39	4.76%	10,366,730
Mar 13, 2026	17.08	17.13	16.60	16.60	16.60	-2.41%	3,566,666
Mar 12, 2026	17.31	17.31	16.98	17.01	17.01	-1.90%	4,154,349