Skip to main content
logo
Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.82
+0.36 (1.47%)
At close: Aug 11, 2026

IST:RYSAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202624.5825.1624.2224.8224.821.47%8,684,560
Aug 10, 202625.6025.8824.4624.4624.46-4.75%11,267,680
Aug 7, 202625.7026.1624.8225.6825.680.31%21,820,999
Aug 6, 202625.1025.6025.0225.6025.602.32%19,114,470
Aug 5, 202623.0025.0222.5625.0225.028.78%24,135,021
Aug 4, 202622.7623.5422.7623.0023.001.05%3,441,554
Aug 3, 202622.1023.1222.1022.7622.762.52%4,955,892
Jul 31, 202622.5024.1622.1222.2022.20-3.06%7,003,214
Jul 30, 202624.1425.3821.8222.9022.90-5.14%33,868,874
Jul 29, 202622.1424.1422.0824.1424.149.53%39,040,820
Jul 28, 202622.1022.3421.0622.0422.041.01%28,494,740
Jul 27, 202620.2821.8219.7321.8221.829.98%21,221,680
Jul 24, 202620.3820.3819.5419.8419.84-2.17%2,228,651
Jul 23, 202620.3020.4819.9020.2820.28-2,017,511
Jul 22, 202620.6020.6420.2420.2820.28-0.98%1,841,034
Jul 21, 202621.0221.2220.4420.4820.48-2.57%5,311,864
Jul 20, 202620.8021.2820.5421.0221.021.06%5,452,010
Jul 17, 202621.2021.9820.7020.8020.80-2.07%3,949,355
Jul 16, 202621.2421.6020.8621.2421.241.82%3,472,276
Jul 14, 202621.2421.4420.8620.8620.86-0.67%1,444,879
Jul 13, 202621.5622.3220.7421.0021.000.29%2,841,998
Jul 10, 202620.5622.0820.3820.9420.942.15%2,375,784
Jul 9, 202620.2021.2620.2020.5020.500.39%1,590,257
Jul 8, 202620.7020.9020.3420.4220.42-1.26%1,249,034
Jul 7, 202620.9821.5020.4420.6820.68-0.58%1,608,524
Jul 6, 202620.7621.3820.7420.8020.800.68%1,725,535
Jul 3, 202621.1221.5420.5220.6620.66-2.18%1,627,934
Jul 2, 202621.9021.9020.9221.1221.12-2.67%2,141,765
Jul 1, 202621.8622.9621.4821.7021.70-1.09%1,709,540
Jun 30, 202622.2022.8021.6621.9421.94-1.97%1,869,014
Jun 29, 202621.9824.1621.4822.3822.381.82%5,188,902
Jun 26, 202621.7022.4421.5021.9821.981.29%1,290,618
Jun 25, 202621.9622.6821.5621.7021.70-1.45%1,535,769
Jun 24, 202623.5023.5221.9822.0222.02-5.33%3,777,221
Jun 23, 202623.7423.7422.4423.2623.26-2.02%2,848,986
Jun 22, 202625.1225.1223.6623.7423.74-5.04%2,297,860
Jun 19, 202625.2025.2424.2025.0025.000.32%2,189,784
Jun 18, 202624.5224.9424.2624.9224.921.63%2,009,555
Jun 17, 202624.6625.4024.2824.5224.52-1.76%2,531,981
Jun 16, 202626.0626.0624.5624.9624.96-3.63%3,431,258
Jun 15, 202625.1426.1425.1025.9025.903.27%6,366,603
Jun 12, 202626.5026.5024.9425.0825.08-0.08%18,188,440
Jun 11, 202625.9426.5623.5225.1025.10-3.24%17,946,170
Jun 10, 202625.7226.5625.4225.9425.940.86%7,024,259
Jun 9, 202625.6626.2825.2425.7225.721.66%7,652,458
Jun 8, 202627.3428.3424.8625.3025.30-7.73%27,988,039
Jun 5, 202627.2027.9226.9227.4227.420.88%17,513,011
Jun 4, 202626.0627.3226.0627.1827.183.74%22,423,929
Jun 3, 202625.6626.2023.2626.2026.202.02%58,414,640
Jun 2, 202624.0825.6824.0425.6825.687.18%38,680,230