Reysas Gayrimenkul Yatirim Ortakligi A.S. (IST:RYGYO)
Turkey
· Delayed Price · Currency is TRY 21.50
+0.40 (1.90%)
At close: Dec 5, 2025
IST:RYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.26 | 21.26 | 21.10 | 21.22 | - | 0.57% | 45,903 |
| Dec 4, 2025 | 20.70 | 21.40 | 20.62 | 21.10 | 21.10 | 2.73% | 2,144,139 |
| Dec 3, 2025 | 21.14 | 21.24 | 20.54 | 20.54 | 20.54 | -1.82% | 1,189,856 |
| Dec 2, 2025 | 20.66 | 21.50 | 20.42 | 20.92 | 20.92 | 3.16% | 3,444,376 |
| Dec 1, 2025 | 20.18 | 20.80 | 20.10 | 20.28 | 20.28 | 0.90% | 1,744,778 |
| Nov 28, 2025 | 20.52 | 20.58 | 19.98 | 20.10 | 20.10 | -2.05% | 1,306,244 |
| Nov 27, 2025 | 20.58 | 20.74 | 20.34 | 20.52 | 20.52 | 0.49% | 962,214 |
| Nov 26, 2025 | 20.70 | 20.78 | 20.42 | 20.42 | 20.42 | -1.07% | 972,898 |
| Nov 25, 2025 | 21.24 | 21.48 | 20.44 | 20.64 | 20.64 | -2.82% | 2,010,066 |
| Nov 24, 2025 | 20.30 | 21.34 | 20.30 | 21.24 | 21.24 | 4.53% | 3,287,489 |
| Nov 21, 2025 | 20.30 | 20.68 | 20.24 | 20.32 | 20.32 | 0.10% | 1,828,093 |
| Nov 20, 2025 | 21.40 | 21.44 | 19.91 | 20.30 | 20.30 | -5.23% | 7,396,725 |
| Nov 19, 2025 | 20.70 | 21.76 | 20.56 | 21.42 | 21.42 | 3.98% | 3,520,706 |
| Nov 18, 2025 | 21.22 | 21.22 | 20.60 | 20.60 | 20.60 | -2.55% | 1,607,163 |
| Nov 17, 2025 | 21.10 | 21.50 | 21.02 | 21.14 | 21.14 | 0.67% | 1,808,227 |
| Nov 14, 2025 | 21.20 | 21.28 | 20.50 | 21.00 | 21.00 | -0.76% | 1,564,424 |
| Nov 13, 2025 | 21.78 | 21.82 | 21.00 | 21.16 | 21.16 | -2.31% | 1,398,549 |
| Nov 12, 2025 | 22.52 | 22.70 | 21.42 | 21.66 | 21.66 | -2.61% | 3,512,906 |
| Nov 11, 2025 | 22.40 | 22.92 | 21.86 | 22.24 | 22.24 | -0.27% | 4,512,007 |
| Nov 10, 2025 | 21.80 | 22.86 | 21.78 | 22.30 | 22.30 | 2.29% | 2,912,124 |
| Nov 7, 2025 | 22.24 | 22.60 | 21.74 | 21.80 | 21.80 | -1.89% | 2,445,668 |
| Nov 6, 2025 | 23.86 | 23.92 | 22.22 | 22.22 | 22.22 | -2.54% | 6,069,992 |
| Nov 5, 2025 | 21.94 | 23.00 | 21.76 | 22.80 | 22.80 | 4.01% | 4,582,500 |
| Nov 4, 2025 | 21.88 | 22.02 | 21.48 | 21.92 | 21.92 | 0.18% | 2,331,358 |
| Nov 3, 2025 | 20.70 | 21.90 | 20.56 | 21.88 | 21.88 | 6.01% | 3,468,114 |
| Oct 31, 2025 | 20.68 | 20.80 | 20.20 | 20.64 | 20.64 | 1.18% | 2,167,872 |
| Oct 30, 2025 | 21.26 | 21.28 | 20.32 | 20.40 | 20.40 | -3.13% | 2,980,402 |
| Oct 28, 2025 | 20.80 | 21.38 | 20.60 | 21.06 | 21.06 | 1.25% | 945,709 |
| Oct 27, 2025 | 20.64 | 21.24 | 20.36 | 20.80 | 20.80 | 0.78% | 2,559,890 |
| Oct 24, 2025 | 20.06 | 20.68 | 19.91 | 20.64 | 20.64 | 3.77% | 2,290,973 |
| Oct 23, 2025 | 20.16 | 20.64 | 19.18 | 19.89 | 19.89 | -1.04% | 1,828,585 |
| Oct 22, 2025 | 20.48 | 20.72 | 20.10 | 20.10 | 20.10 | -1.76% | 1,632,696 |
| Oct 21, 2025 | 20.62 | 20.98 | 20.22 | 20.46 | 20.46 | -0.78% | 2,039,962 |
| Oct 20, 2025 | 19.56 | 20.64 | 19.56 | 20.62 | 20.62 | 5.42% | 2,213,573 |
| Oct 17, 2025 | 20.48 | 20.48 | 19.30 | 19.56 | 19.56 | -1.01% | 1,598,163 |
| Oct 16, 2025 | 20.26 | 20.28 | 19.70 | 19.76 | 19.76 | -1.98% | 1,401,837 |
| Oct 15, 2025 | 20.12 | 20.24 | 19.82 | 20.16 | 20.16 | 0.20% | 2,499,661 |
| Oct 14, 2025 | 20.70 | 20.78 | 20.00 | 20.12 | 20.12 | -2.80% | 2,355,405 |
| Oct 13, 2025 | 20.86 | 21.06 | 20.50 | 20.70 | 20.70 | -1.90% | 1,414,773 |
| Oct 10, 2025 | 20.94 | 21.84 | 20.76 | 21.10 | 21.10 | 0.09% | 2,823,722 |
| Oct 9, 2025 | 21.44 | 22.12 | 20.92 | 21.08 | 21.08 | -1.22% | 2,532,031 |
| Oct 8, 2025 | 22.00 | 22.02 | 21.10 | 21.34 | 21.34 | -3.00% | 3,342,614 |
| Oct 7, 2025 | 22.82 | 23.00 | 21.86 | 22.00 | 22.00 | -3.76% | 3,381,619 |
| Oct 6, 2025 | 23.00 | 23.34 | 22.40 | 22.86 | 22.86 | -0.17% | 3,820,618 |
| Oct 3, 2025 | 22.54 | 23.20 | 22.36 | 22.90 | 22.90 | 1.78% | 5,178,828 |
| Oct 2, 2025 | 23.00 | 23.72 | 22.28 | 22.50 | 22.50 | 2.55% | 12,413,030 |
| Oct 1, 2025 | 20.20 | 21.94 | 20.20 | 21.94 | 21.94 | 9.97% | 13,597,670 |
| Sep 30, 2025 | 20.80 | 20.80 | 19.95 | 19.95 | 19.95 | -2.01% | 1,618,376 |
| Sep 29, 2025 | 19.78 | 21.04 | 19.42 | 20.36 | 20.36 | 2.83% | 5,199,119 |
| Sep 26, 2025 | 20.30 | 20.34 | 19.80 | 19.80 | 19.80 | -2.46% | 2,561,960 |