TipRanks
Go Ultimate55% OFF

Reysas Tasimacilik ve Lojistik Ticaret Anonim Sirketi (RYSAS) Historical Prices

TR:RYSAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.0026.0224.2824.7624.76-4.33%5,609,3000.42
Oct 29, 202625.8826.3825.7025.8825.88+0.00%00.00
Oct 28, 202625.8826.3825.7025.8825.88+0.08%1,290,0490.10
Oct 27, 202624.7626.3224.7625.8625.86+3.52%14,760,0871.07
Oct 26, 202624.2225.3624.2024.9824.98+3.82%12,411,7570.87
Oct 23, 202624.0024.1622.6824.0624.06+0.25%4,783,9000.33
Oct 22, 202624.6425.0023.6424.0024.00-3.46%4,226,9860.28
Oct 21, 202625.6625.6624.8624.8624.86-3.27%1,741,3110.12
Oct 20, 202624.7625.7024.6425.7025.70+2.80%4,200,6530.28
Oct 19, 202625.9626.0625.0025.0025.00-3.62%2,236,5190.15
Oct 16, 202625.9626.3024.9625.9425.94-0.54%9,835,3840.66
Oct 15, 202626.1826.3224.9626.0826.08+0.00%18,950,8051.30
Oct 14, 202625.3026.2225.3026.0826.08+1.56%5,337,9960.37
Oct 13, 202625.4026.6825.0025.6825.68+0.23%6,609,1900.46
Oct 12, 202625.8026.4425.6225.6225.62-0.47%4,459,3140.31
Oct 09, 202624.3025.8824.0625.7425.74+7.61%7,064,1450.49
Oct 08, 202624.4425.4423.5023.9223.92-2.76%10,821,2630.76
Oct 07, 202625.7426.5424.5024.6024.60-4.28%14,363,0521.02
Oct 06, 202624.6825.7024.5025.7025.70+4.13%5,641,9570.40
Oct 05, 202625.0425.6824.6824.6824.68-1.36%4,774,2290.34
Oct 02, 202624.1825.5224.0225.0225.02+3.47%18,570,4691.36
Oct 01, 202624.7025.0023.9624.1824.18-0.41%6,209,5670.46
Sep 30, 202624.8025.2624.0824.2824.28-3.73%6,310,8580.47
Sep 29, 202626.5426.8625.2225.2225.22-4.97%7,226,3180.54
Sep 28, 202625.8426.7225.3826.5426.54+1.14%6,235,6830.47
Sep 25, 202627.2627.4026.0626.2426.24-3.74%5,696,7320.43
Sep 24, 202627.2627.9026.4627.2627.26+0.89%11,638,9530.88
Sep 23, 202626.4228.7626.4227.0227.02+2.35%27,533,9882.16
Sep 22, 202624.2226.4024.0226.4026.40+10.00%21,121,9511.69
Sep 21, 202624.2824.7223.1224.0024.00-0.74%18,647,6861.53
Sep 18, 202623.9024.2422.7024.1824.18+1.60%39,273,1023.37
Sep 17, 202625.0825.0823.4623.8023.80-5.18%6,591,7810.57
Sep 16, 202625.4025.9623.7425.1025.10-0.71%14,144,0921.24
Sep 15, 202627.0427.3225.2825.2825.28-6.51%17,008,7711.53
Sep 14, 202626.6027.8826.5027.0427.04+1.65%23,146,3592.14
Sep 11, 202626.5026.9825.8226.6026.60+0.76%18,738,9551.77
Sep 10, 202627.0427.8025.9626.4026.40-3.65%10,279,5930.98
Sep 09, 202628.1828.3227.3827.4027.40-2.49%5,834,2500.54
Sep 08, 202627.9829.3427.3028.1028.10-0.07%25,493,7752.41
Sep 07, 202628.3028.7026.5828.1228.12-0.64%18,240,8551.75
Sep 04, 202628.2428.6627.4228.3028.30+0.21%9,485,1540.91
Sep 03, 202630.2830.5428.2428.2428.24-6.74%17,824,2561.69
Sep 02, 202630.0230.4228.5630.2830.28+0.87%32,883,2583.19
Sep 01, 202628.7030.0428.3030.0230.02+4.24%39,644,4263.95
Aug 31, 202627.1028.8026.9028.8028.80+6.59%32,941,2033.16
Aug 28, 202625.6027.5225.6027.0227.02+5.55%44,412,8554.29
Aug 27, 202624.0025.6823.8825.6025.60+8.11%29,419,6022.80
Aug 26, 202623.9024.2823.3623.6823.68+0.00%8,428,6770.81
Aug 25, 202624.0224.6823.1223.6823.68-1.66%13,518,2551.33
Aug 24, 202623.3424.0822.2024.0824.08+3.79%9,841,0620.98