Skip to main content
Reysas Gayrimenkul Yatirim Ortakligi A.S. (IST:RYGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
30.98
+0.94 (3.13%)
At close: Mar 9, 2026

IST:RYGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.6231.4429.4030.9830.983.13%3,476,365
Mar 6, 202630.6631.4829.6030.0430.04-2.02%4,632,215
Mar 5, 202630.0230.8029.9030.6630.662.54%2,811,898
Mar 4, 202629.7430.3829.5029.9029.901.15%2,574,273
Mar 3, 202630.0830.7429.5429.5629.56-1.73%3,057,181
Mar 2, 202629.6031.1429.4830.0830.08-7.05%4,899,803
Feb 27, 202631.7634.3031.7432.3632.361.89%11,339,210
Feb 26, 202630.7831.8830.7031.7631.763.66%3,777,624
Feb 25, 202630.8431.7030.6030.6430.64-0.65%2,229,170
Feb 24, 202630.5032.1030.4830.8430.840.26%3,703,382
Feb 23, 202628.5630.8428.5630.7630.767.78%3,474,459
Feb 20, 202628.5629.2028.2428.5428.54-0.07%1,422,009
Feb 19, 202630.0830.1828.2028.5628.56-4.74%3,651,449
Feb 18, 202630.3630.8229.8829.9829.98-0.93%2,639,206
Feb 17, 202630.4230.6829.9830.2630.26-0.26%2,065,732
Feb 16, 202629.8230.6829.8230.3430.341.74%2,554,474
Feb 13, 202630.6630.8229.4629.8229.82-2.55%2,830,870
Feb 12, 202630.7830.9830.5430.6030.60-0.07%1,725,062
Feb 11, 202630.5030.8430.1830.6230.620.07%2,476,829
Feb 10, 202630.2430.6029.7830.6030.601.53%3,279,972
Feb 9, 202629.5830.3829.3430.1430.142.52%4,888,903
Feb 6, 202629.3229.8829.0429.4029.400.41%4,236,583
Feb 5, 202628.7429.4628.4429.2829.281.88%4,130,151
Feb 4, 202629.0429.2028.6028.7428.740.14%2,241,685
Feb 3, 202628.3429.3028.2228.7028.701.27%3,154,625
Feb 2, 202628.2228.7827.8028.3428.340.35%3,236,001
Jan 30, 202628.0029.1627.9228.2428.241.15%5,075,473
Jan 29, 202627.9428.1227.6627.9227.92-0.21%2,696,384
Jan 28, 202628.1428.4427.8627.9827.98-0.57%2,091,024
Jan 27, 202627.9828.6027.8828.1428.140.57%2,381,683
Jan 26, 202627.2228.5626.9627.9827.983.17%4,184,628
Jan 23, 202627.1027.7426.9027.1227.120.67%4,447,821
Jan 22, 202627.1027.2826.5826.9426.94-0.07%2,922,310
Jan 21, 202627.1627.3026.7026.9626.96-0.74%2,779,211
Jan 20, 202628.5028.5826.8227.1627.16-4.23%6,195,716
Jan 19, 202627.8828.7827.7628.3628.361.72%7,044,165
Jan 16, 202628.2029.0027.8227.8827.881.31%13,520,640
Jan 15, 202625.0027.5224.8427.5227.529.99%14,341,080
Jan 14, 202625.0425.3024.7625.0225.020.24%5,193,573
Jan 13, 202624.2625.2624.2624.9624.962.89%4,372,311
Jan 12, 202624.7424.8024.1824.2624.26-1.38%3,282,081
Jan 9, 202624.7024.9824.2424.6024.60-3,470,492
Jan 8, 202623.9024.6623.9024.6024.601.49%4,237,593
Jan 7, 202623.2424.3023.1624.2424.244.66%7,202,674
Jan 6, 202621.3023.2421.1823.1623.169.56%9,277,672
Jan 5, 202621.4622.0021.0021.1421.14-1.49%2,730,203
Jan 2, 202621.0021.7221.0021.4621.462.19%1,357,210
Dec 31, 202520.6421.8020.6421.0021.001.94%3,125,911
Dec 30, 202520.4220.7219.9920.6020.600.98%1,158,836
Dec 29, 202520.6020.7420.1820.4020.40-0.97%1,337,987
Dec 26, 202520.7821.0220.4420.6020.60-0.96%1,842,829
Dec 25, 202520.8821.0820.7220.8020.80-558,890
Dec 24, 202521.0021.1020.5820.8020.80-0.67%1,696,241
Dec 23, 202521.7221.7220.7020.9420.94-3.15%2,974,572
Dec 22, 202522.4822.5221.5021.6221.62-3.65%2,248,405
Dec 19, 202522.0822.6222.0822.4422.441.63%3,641,631
Dec 18, 202521.0022.2821.0022.0822.085.65%4,480,029
Dec 17, 202520.7621.3019.7620.9020.900.67%2,891,786
Dec 16, 202521.3221.3420.7020.7620.76-2.63%2,165,218
Dec 15, 202521.9021.9021.2021.3221.32-1.93%1,785,275
Dec 12, 202521.6621.8021.3221.7421.741.21%1,207,791
Dec 11, 202521.2021.6621.1421.4821.481.32%931,805
Dec 10, 202521.7021.7021.1621.2021.20-2.30%1,867,691
Dec 9, 202521.9422.1021.4021.7021.70-1.09%1,976,966
Dec 8, 202521.7021.9821.6421.9421.942.05%2,043,801
Dec 5, 202521.2421.9021.0821.5021.501.90%3,106,930
Dec 4, 202520.7021.4020.6221.1021.102.73%2,144,139
Dec 3, 202521.1421.2420.5420.5420.54-1.82%1,189,856
Dec 2, 202520.6621.5020.4220.9220.923.16%3,444,376
Dec 1, 202520.1820.8020.1020.2820.280.90%1,744,778
Nov 28, 202520.5220.5819.9820.1020.10-2.05%1,306,244
Nov 27, 202520.5820.7420.3420.5220.520.49%962,214
Nov 26, 202520.7020.7820.4220.4220.42-1.07%972,898
Nov 25, 202521.2421.4820.4420.6420.64-2.82%2,010,066
Nov 24, 202520.3021.3420.3021.2421.244.53%3,287,489
Nov 21, 202520.3020.6820.2420.3220.320.10%1,828,093
Nov 20, 202521.4021.4419.9120.3020.30-5.23%7,396,725
Nov 19, 202520.7021.7620.5621.4221.423.98%3,520,706
Nov 18, 202521.2221.2220.6020.6020.60-2.55%1,607,163
Nov 17, 202521.1021.5021.0221.1421.140.67%1,808,227
Nov 14, 202521.2021.2820.5021.0021.00-0.76%1,564,424
Nov 13, 202521.7821.8221.0021.1621.16-2.31%1,398,549
Nov 12, 202522.5222.7021.4221.6621.66-2.61%3,512,906
Nov 11, 202522.4022.9221.8622.2422.24-0.27%4,512,007
Nov 10, 202521.8022.8621.7822.3022.302.29%2,912,124
Nov 7, 202522.2422.6021.7421.8021.80-1.89%2,445,668
Nov 6, 202523.8623.9222.2222.2222.22-2.54%6,069,992
Nov 5, 202521.9423.0021.7622.8022.804.01%4,582,500
Nov 4, 202521.8822.0221.4821.9221.920.18%2,331,358
Nov 3, 202520.7021.9020.5621.8821.886.01%3,468,114
Oct 31, 202520.6820.8020.2020.6420.641.18%2,167,872
Oct 30, 202521.2621.2820.3220.4020.40-3.13%2,980,402
Oct 28, 202520.8021.3820.6021.0621.061.25%945,709
Oct 27, 202520.6421.2420.3620.8020.800.78%2,559,890
Oct 24, 202520.0620.6819.9120.6420.643.77%2,290,973
Oct 23, 202520.1620.6419.1819.8919.89-1.04%1,828,585
Oct 22, 202520.4820.7220.1020.1020.10-1.76%1,632,696
Oct 21, 202520.6220.9820.2220.4620.46-0.78%2,039,962
Oct 20, 202519.5620.6419.5620.6220.625.42%2,213,573
Oct 17, 202520.4820.4819.3019.5619.56-1.01%1,598,163