IST:RYSAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	39,644,420
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
Aug 14, 2026	24.80	24.80	23.64	23.88	23.88	-2.93%	2,488,528
Aug 13, 2026	23.56	25.20	23.04	24.60	24.60	4.50%	7,136,072
Aug 12, 2026	24.82	25.02	23.54	23.54	23.54	-5.16%	10,192,554
Aug 11, 2026	24.58	25.16	24.22	24.82	24.82	1.47%	8,684,560
Aug 10, 2026	25.60	25.88	24.46	24.46	24.46	-4.75%	11,267,680
Aug 7, 2026	25.70	26.16	24.82	25.68	25.68	0.31%	21,820,999
Aug 6, 2026	25.10	25.60	25.02	25.60	25.60	2.32%	19,114,470
Aug 5, 2026	23.00	25.02	22.56	25.02	25.02	8.78%	24,135,021
Aug 4, 2026	22.76	23.54	22.76	23.00	23.00	1.05%	3,441,554
Aug 3, 2026	22.10	23.12	22.10	22.76	22.76	2.52%	4,955,892
Jul 31, 2026	22.50	24.16	22.12	22.20	22.20	-3.06%	7,003,214
Jul 30, 2026	24.14	25.38	21.82	22.90	22.90	-5.14%	34,565,411
Jul 29, 2026	22.14	24.14	22.08	24.14	24.14	9.53%	39,040,823
Jul 28, 2026	22.10	22.34	21.06	22.04	22.04	1.01%	28,494,740
Jul 27, 2026	20.28	21.82	19.73	21.82	21.82	9.98%	21,221,684
Jul 24, 2026	20.38	20.38	19.54	19.84	19.84	-2.17%	2,228,651
Jul 23, 2026	20.30	20.48	19.90	20.28	20.28	-	2,017,511
Jul 22, 2026	20.60	20.64	20.24	20.28	20.28	-0.98%	1,841,034
Jul 21, 2026	21.02	21.22	20.44	20.48	20.48	-2.57%	5,311,864
Jul 20, 2026	20.80	21.28	20.54	21.02	21.02	1.06%	5,452,010
Jul 17, 2026	21.20	21.98	20.70	20.80	20.80	-2.07%	3,949,355
Jul 16, 2026	21.24	21.60	20.86	21.24	21.24	1.82%	3,472,276
Jul 14, 2026	21.24	21.44	20.86	20.86	20.86	-0.67%	1,444,879
Jul 13, 2026	21.56	22.32	20.74	21.00	21.00	0.29%	2,841,998
Jul 10, 2026	20.56	22.08	20.38	20.94	20.94	2.15%	2,375,784
Jul 9, 2026	20.20	21.26	20.20	20.50	20.50	0.39%	1,590,257
Jul 8, 2026	20.70	20.90	20.34	20.42	20.42	-1.26%	1,249,034
Jul 7, 2026	20.98	21.50	20.44	20.68	20.68	-0.58%	1,608,524
Jul 6, 2026	20.76	21.38	20.74	20.80	20.80	0.68%	1,725,535
Jul 3, 2026	21.12	21.54	20.52	20.66	20.66	-2.18%	1,627,934
Jul 2, 2026	21.90	21.90	20.92	21.12	21.12	-2.67%	2,141,765
Jul 1, 2026	21.86	22.96	21.48	21.70	21.70	-1.09%	1,709,540
Jun 30, 2026	22.20	22.80	21.66	21.94	21.94	-1.97%	1,869,014
Jun 29, 2026	21.98	24.16	21.48	22.38	22.38	1.82%	5,188,902
Jun 26, 2026	21.70	22.44	21.50	21.98	21.98	1.29%	1,290,618
Jun 25, 2026	21.96	22.68	21.56	21.70	21.70	-1.45%	1,535,769
Jun 24, 2026	23.50	23.52	21.98	22.02	22.02	-5.33%	3,777,221