IST:RYSAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.96	21.22	20.10	20.10	20.10	-4.47%	13,310,979
May 5, 2026	20.18	21.04	19.95	21.04	21.04	5.20%	19,143,581
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%	24,872,696
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
Mar 11, 2026	17.79	17.82	17.14	17.34	17.34	-2.36%	4,554,651
Mar 10, 2026	17.80	17.93	17.35	17.76	17.76	2.90%	6,133,989
Mar 9, 2026	17.45	17.45	16.99	17.26	17.26	-2.38%	2,624,645
Mar 6, 2026	18.10	18.14	17.58	17.68	17.68	-2.64%	4,122,524
Mar 5, 2026	18.00	18.58	18.00	18.16	18.16	1.51%	5,459,075
Mar 4, 2026	18.26	18.28	17.62	17.89	17.89	-2.03%	4,223,095
Mar 3, 2026	19.00	19.57	18.26	18.26	18.26	-3.54%	3,425,679
Mar 2, 2026	19.49	19.49	18.27	18.93	18.93	-5.30%	8,349,463
Feb 27, 2026	20.80	21.84	19.76	19.99	19.99	-3.71%	32,289,940
Feb 26, 2026	18.70	20.80	18.60	20.76	20.76	9.78%	34,177,100
Feb 25, 2026	18.60	19.08	18.58	18.91	18.91	2.33%	9,610,679
Feb 24, 2026	18.65	19.13	18.47	18.48	18.48	-1.07%	4,728,810
Feb 23, 2026	18.09	18.89	18.01	18.68	18.68	3.95%	5,667,844