Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey · Delayed Price · Currency is TRY 24.02
+0.02 (0.08%)
At close: Oct 23, 2026
IST:RYSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.00 | 24.10 | 22.68 | 24.02 | 24.02 | 0.08% | 4,783,900 |
| Oct 22, 2026 | 24.64 | 25.00 | 23.64 | 24.00 | 24.00 | -3.46% | 4,226,986 |
| Oct 21, 2026 | 25.66 | 25.66 | 24.86 | 24.86 | 24.86 | -3.27% | 1,741,311 |
| Oct 20, 2026 | 24.76 | 25.70 | 24.64 | 25.70 | 25.70 | 2.80% | 4,200,653 |
| Oct 19, 2026 | 25.96 | 26.06 | 25.00 | 25.00 | 25.00 | -3.62% | 2,236,519 |
| Oct 16, 2026 | 25.96 | 26.30 | 24.96 | 25.94 | 25.94 | -0.54% | 9,835,384 |
| Oct 15, 2026 | 26.18 | 26.32 | 24.96 | 26.08 | 26.08 | - | 18,950,805 |
| Oct 14, 2026 | 25.30 | 26.22 | 25.30 | 26.08 | 26.08 | 1.56% | 5,337,996 |
| Oct 13, 2026 | 25.40 | 26.68 | 25.00 | 25.68 | 25.68 | 0.23% | 6,609,190 |
| Oct 12, 2026 | 25.80 | 26.44 | 25.62 | 25.62 | 25.62 | -0.47% | 4,459,314 |
| Oct 9, 2026 | 24.30 | 25.88 | 24.06 | 25.74 | 25.74 | 7.61% | 7,064,145 |
| Oct 8, 2026 | 24.44 | 25.44 | 23.50 | 23.92 | 23.92 | -2.76% | 10,821,263 |
| Oct 7, 2026 | 25.74 | 26.54 | 24.50 | 24.60 | 24.60 | -4.28% | 14,363,052 |
| Oct 6, 2026 | 24.68 | 25.70 | 24.50 | 25.70 | 25.70 | 4.13% | 5,641,957 |
| Oct 5, 2026 | 25.04 | 25.68 | 24.68 | 24.68 | 24.68 | -1.36% | 4,774,229 |
| Oct 2, 2026 | 24.18 | 25.52 | 24.02 | 25.02 | 25.02 | 3.47% | 18,570,469 |
| Oct 1, 2026 | 24.70 | 25.00 | 23.96 | 24.18 | 24.18 | -0.41% | 6,209,567 |
| Sep 30, 2026 | 24.80 | 25.26 | 24.08 | 24.28 | 24.28 | -3.73% | 6,310,858 |
| Sep 29, 2026 | 26.54 | 26.86 | 25.22 | 25.22 | 25.22 | -4.97% | 7,226,318 |
| Sep 28, 2026 | 25.84 | 26.72 | 25.38 | 26.54 | 26.54 | 1.14% | 6,235,683 |
| Sep 25, 2026 | 27.26 | 27.40 | 26.06 | 26.24 | 26.24 | -3.74% | 5,696,732 |
| Sep 24, 2026 | 27.26 | 27.90 | 26.46 | 27.26 | 27.26 | 0.89% | 11,638,953 |
| Sep 23, 2026 | 26.42 | 28.76 | 26.42 | 27.02 | 27.02 | 2.35% | 27,533,988 |
| Sep 22, 2026 | 24.22 | 26.40 | 24.02 | 26.40 | 26.40 | 10.00% | 21,121,953 |
| Sep 21, 2026 | 24.28 | 24.72 | 23.12 | 24.00 | 24.00 | -0.74% | 18,647,686 |
| Sep 18, 2026 | 23.90 | 24.24 | 22.70 | 24.18 | 24.18 | 1.60% | 39,273,099 |
| Sep 17, 2026 | 25.08 | 25.08 | 23.46 | 23.80 | 23.80 | -5.18% | 6,591,781 |
| Sep 16, 2026 | 25.40 | 25.96 | 23.74 | 25.10 | 25.10 | -0.71% | 14,144,092 |
| Sep 15, 2026 | 27.04 | 27.32 | 25.28 | 25.28 | 25.28 | -6.51% | 17,008,773 |
| Sep 14, 2026 | 26.60 | 27.88 | 26.50 | 27.04 | 27.04 | 1.65% | 23,146,361 |
| Sep 11, 2026 | 26.50 | 26.98 | 25.82 | 26.60 | 26.60 | 0.76% | 18,738,956 |
| Sep 10, 2026 | 27.04 | 27.80 | 25.96 | 26.40 | 26.40 | -3.65% | 10,279,593 |
| Sep 9, 2026 | 28.18 | 28.32 | 27.38 | 27.40 | 27.40 | -2.49% | 5,834,250 |
| Sep 8, 2026 | 27.98 | 29.34 | 27.30 | 28.10 | 28.10 | -0.07% | 25,493,777 |
| Sep 7, 2026 | 28.30 | 28.70 | 26.58 | 28.12 | 28.12 | -0.64% | 18,240,857 |
| Sep 4, 2026 | 28.24 | 28.66 | 27.42 | 28.30 | 28.30 | 0.21% | 9,485,154 |
| Sep 3, 2026 | 30.28 | 30.54 | 28.24 | 28.24 | 28.24 | -6.74% | 17,824,257 |
| Sep 2, 2026 | 30.02 | 30.42 | 28.56 | 30.28 | 30.28 | 0.87% | 32,883,257 |
| Sep 1, 2026 | 28.70 | 30.04 | 28.30 | 30.02 | 30.02 | 4.24% | 39,644,426 |
| Aug 31, 2026 | 27.10 | 28.80 | 26.90 | 28.80 | 28.80 | 6.59% | 32,941,202 |
| Aug 28, 2026 | 25.60 | 27.52 | 25.60 | 27.02 | 27.02 | 5.55% | 44,412,858 |
| Aug 27, 2026 | 24.00 | 25.68 | 23.88 | 25.60 | 25.60 | 8.11% | 29,419,602 |
| Aug 26, 2026 | 23.90 | 24.28 | 23.36 | 23.68 | 23.68 | - | 8,428,677 |
| Aug 25, 2026 | 24.02 | 24.68 | 23.12 | 23.68 | 23.68 | -1.66% | 13,518,255 |
| Aug 24, 2026 | 23.34 | 24.08 | 22.20 | 24.08 | 24.08 | 3.79% | 9,841,062 |
| Aug 21, 2026 | 23.20 | 24.78 | 23.04 | 23.20 | 23.20 | 0.09% | 25,542,486 |
| Aug 20, 2026 | 22.16 | 23.30 | 22.06 | 23.18 | 23.18 | 4.60% | 13,343,231 |
| Aug 19, 2026 | 22.30 | 22.54 | 22.00 | 22.16 | 22.16 | -0.36% | 3,208,067 |
| Aug 18, 2026 | 22.58 | 23.02 | 22.14 | 22.24 | 22.24 | -0.09% | 4,743,929 |
| Aug 17, 2026 | 23.98 | 24.00 | 22.22 | 22.26 | 22.26 | -6.78% | 6,430,371 |