IST:RYSAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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