Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey
· Delayed Price · Currency is TRY 13.83
-0.03 (-0.22%)
At close: Dec 4, 2025
IST:RYSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.83 | 14.07 | 13.68 | 13.75 | 13.75 | -0.58% | 2,759,745 |
| Dec 4, 2025 | 13.91 | 13.93 | 13.83 | 13.83 | 13.83 | -0.22% | 1,262,707 |
| Dec 3, 2025 | 13.87 | 14.09 | 13.64 | 13.86 | 13.86 | -0.07% | 5,033,055 |
| Dec 2, 2025 | 13.72 | 14.01 | 13.72 | 13.87 | 13.87 | 1.09% | 5,421,718 |
| Dec 1, 2025 | 13.50 | 13.77 | 13.50 | 13.72 | 13.72 | 1.63% | 1,927,257 |
| Nov 28, 2025 | 13.70 | 13.84 | 13.48 | 13.50 | 13.50 | -1.46% | 2,180,417 |
| Nov 27, 2025 | 14.14 | 14.15 | 13.63 | 13.70 | 13.70 | -0.51% | 1,649,522 |
| Nov 26, 2025 | 14.01 | 14.15 | 13.75 | 13.77 | 13.77 | -1.71% | 2,240,683 |
| Nov 25, 2025 | 14.30 | 14.46 | 14.00 | 14.01 | 14.01 | 0.36% | 2,411,977 |
| Nov 24, 2025 | 14.42 | 14.55 | 13.96 | 13.96 | 13.96 | -3.19% | 4,272,628 |
| Nov 21, 2025 | 14.82 | 14.83 | 14.18 | 14.42 | 14.42 | -2.70% | 2,284,852 |
| Nov 20, 2025 | 14.78 | 14.89 | 14.75 | 14.82 | 14.82 | 0.34% | 2,435,518 |
| Nov 19, 2025 | 14.79 | 14.97 | 14.64 | 14.77 | 14.77 | -0.14% | 6,073,580 |
| Nov 18, 2025 | 14.85 | 14.95 | 14.68 | 14.79 | 14.79 | -0.27% | 4,845,613 |
| Nov 17, 2025 | 14.87 | 14.97 | 14.74 | 14.83 | 14.83 | 1.30% | 1,401,147 |
| Nov 14, 2025 | 14.70 | 14.98 | 14.53 | 14.64 | 14.64 | 0.34% | 2,857,692 |
| Nov 13, 2025 | 14.75 | 14.88 | 14.55 | 14.59 | 14.59 | -1.08% | 1,227,223 |
| Nov 12, 2025 | 14.95 | 15.31 | 14.71 | 14.75 | 14.75 | -1.07% | 1,828,452 |
| Nov 11, 2025 | 15.19 | 15.39 | 14.45 | 14.91 | 14.91 | -2.10% | 4,080,506 |
| Nov 10, 2025 | 15.81 | 15.82 | 15.02 | 15.23 | 15.23 | -3.67% | 4,076,250 |
| Nov 7, 2025 | 16.26 | 16.38 | 15.75 | 15.81 | 15.81 | -2.41% | 6,288,443 |
| Nov 6, 2025 | 16.10 | 16.20 | 15.82 | 16.20 | 16.20 | 2.79% | 13,390,040 |
| Nov 5, 2025 | 15.10 | 15.77 | 14.94 | 15.76 | 15.76 | 5.07% | 19,860,480 |
| Nov 4, 2025 | 15.18 | 15.18 | 14.81 | 15.00 | 15.00 | -1.19% | 3,554,803 |
| Nov 3, 2025 | 14.97 | 15.27 | 14.93 | 15.18 | 15.18 | 1.67% | 6,704,724 |
| Oct 31, 2025 | 14.94 | 15.02 | 14.87 | 14.93 | 14.93 | -0.07% | 4,184,853 |
| Oct 30, 2025 | 14.96 | 14.96 | 14.76 | 14.94 | 14.94 | 1.08% | 2,737,563 |
| Oct 28, 2025 | 14.85 | 15.00 | 14.75 | 14.78 | 14.78 | -0.40% | 768,843 |
| Oct 27, 2025 | 15.27 | 15.29 | 14.82 | 14.84 | 14.84 | -2.82% | 2,349,377 |
| Oct 24, 2025 | 15.12 | 15.28 | 14.85 | 15.27 | 15.27 | 1.53% | 5,027,151 |
| Oct 23, 2025 | 15.34 | 15.73 | 14.98 | 15.04 | 15.04 | -1.83% | 11,076,260 |
| Oct 22, 2025 | 15.09 | 15.39 | 15.02 | 15.32 | 15.32 | 2.13% | 6,071,656 |
| Oct 21, 2025 | 14.54 | 15.00 | 14.47 | 15.00 | 15.00 | 3.73% | 8,743,301 |
| Oct 20, 2025 | 14.20 | 14.46 | 13.87 | 14.46 | 14.46 | 3.95% | 3,832,951 |
| Oct 17, 2025 | 13.82 | 14.05 | 13.45 | 13.91 | 13.91 | 0.87% | 3,242,037 |
| Oct 16, 2025 | 13.92 | 14.19 | 13.75 | 13.79 | 13.79 | -0.86% | 6,533,348 |
| Oct 15, 2025 | 13.90 | 14.10 | 13.72 | 13.91 | 13.91 | 0.07% | 5,439,799 |
| Oct 14, 2025 | 14.54 | 14.62 | 13.90 | 13.90 | 13.90 | -3.94% | 3,081,905 |
| Oct 13, 2025 | 14.75 | 14.76 | 14.40 | 14.47 | 14.47 | -3.02% | 2,200,646 |
| Oct 10, 2025 | 15.01 | 15.63 | 14.83 | 14.92 | 14.92 | 0.88% | 6,417,085 |
| Oct 9, 2025 | 14.69 | 15.20 | 14.69 | 14.79 | 14.79 | 1.16% | 4,193,753 |
| Oct 8, 2025 | 15.07 | 15.26 | 14.62 | 14.62 | 14.62 | -2.99% | 5,825,878 |
| Oct 7, 2025 | 16.27 | 16.27 | 15.01 | 15.07 | 15.07 | -6.63% | 5,459,164 |
| Oct 6, 2025 | 16.00 | 16.26 | 15.80 | 16.14 | 16.14 | 2.54% | 5,809,207 |
| Oct 3, 2025 | 15.66 | 16.02 | 15.40 | 15.74 | 15.74 | 0.51% | 6,506,370 |
| Oct 2, 2025 | 15.27 | 16.16 | 15.27 | 15.66 | 15.66 | 3.09% | 11,301,370 |
| Oct 1, 2025 | 14.55 | 15.70 | 14.41 | 15.19 | 15.19 | 4.40% | 11,637,170 |
| Sep 30, 2025 | 14.84 | 15.05 | 14.34 | 14.55 | 14.55 | -2.09% | 10,460,700 |
| Sep 29, 2025 | 15.10 | 15.10 | 14.74 | 14.86 | 14.86 | -1.59% | 4,149,356 |
| Sep 26, 2025 | 15.28 | 15.28 | 14.83 | 15.10 | 15.10 | -0.92% | 5,978,963 |