Skip to main content
Reysas Gayrimenkul Yatirim Ortakligi A.S. (IST:RYGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.50
+0.40 (1.90%)
At close: Dec 5, 2025

IST:RYGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2621.2621.1021.22-0.57%45,903
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
Oct 16, 202520.2620.2819.7019.7619.76-1.98%1,401,837
Oct 15, 202520.1220.2419.8220.1620.160.20%2,499,661
Oct 14, 202520.7020.7820.0020.1220.12-2.80%2,355,405
Oct 13, 202520.8621.0620.5020.7020.70-1.90%1,414,773
Oct 10, 202520.9421.8420.7621.1021.100.09%2,823,722
Oct 9, 202521.4422.1220.9221.0821.08-1.22%2,532,031
Oct 8, 202522.0022.0221.1021.3421.34-3.00%3,342,614
Oct 7, 202522.8223.0021.8622.0022.00-3.76%3,381,619
Oct 6, 202523.0023.3422.4022.8622.86-0.17%3,820,618
Oct 3, 202522.5423.2022.3622.9022.901.78%5,178,828
Oct 2, 202523.0023.7222.2822.5022.502.55%12,413,030
Oct 1, 202520.2021.9420.2021.9421.949.97%13,597,670
Sep 30, 202520.8020.8019.9519.9519.95-2.01%1,618,376
Sep 29, 202519.7821.0419.4220.3620.362.83%5,199,119
Sep 26, 202520.3020.3419.8019.8019.80-2.46%2,561,960
Sep 25, 202520.2021.0020.2020.3020.300.79%3,478,883
Sep 24, 202520.3020.4819.8020.1420.14-0.40%2,456,779
Sep 23, 202520.8621.1020.1420.2220.22-3.90%4,478,016
Sep 22, 202521.9622.0221.0021.0421.04-2.59%3,711,258
Sep 19, 202521.3021.6020.7221.6021.602.27%3,557,529
Sep 18, 202521.4022.1821.1221.1221.12-1.03%4,602,392
Sep 17, 202520.8421.9220.8421.3421.342.69%6,991,221
Sep 16, 202520.4221.2020.2420.7820.782.87%6,271,588
Sep 15, 202519.2220.8819.1020.2020.204.99%7,106,478
Sep 12, 202518.7519.5818.1419.2419.242.89%5,144,948
Sep 11, 202519.0119.5118.4618.7018.70-1.06%5,600,183
Sep 10, 202519.8520.0618.8518.9018.90-4.40%9,021,646
Sep 9, 202520.3420.4619.6219.7719.77-2.80%5,131,156
Sep 8, 202519.2620.6019.2620.3420.34-4,541,804
Sep 5, 202520.9821.1020.3420.3420.34-2.40%6,466,132
Sep 4, 202521.0021.3020.7620.8420.84-0.10%4,058,757
Sep 3, 202521.6421.7220.4420.8620.86-3.60%10,463,510
Sep 2, 202522.8223.1421.0021.6421.64-5.25%5,990,485
Sep 1, 202523.4823.5422.4822.8422.84-2.73%4,581,004
Aug 29, 202523.4424.2023.4423.4823.48-1.10%2,789,175
Aug 28, 202523.1624.1222.2423.7423.742.50%7,431,471
Aug 27, 202523.5023.8623.0223.1623.16-0.86%2,926,988
Aug 26, 202523.1423.5622.9623.3623.360.95%3,384,934
Aug 25, 202523.6423.6822.6623.1423.14-2.12%6,751,755
Aug 22, 202523.6624.0223.3623.6423.64-0.08%4,367,824
Aug 21, 202523.6824.0823.4423.6623.66-0.08%5,159,448
Aug 20, 202524.6624.6623.6223.6823.68-3.97%10,586,270
Aug 19, 202524.8025.9024.3024.6624.66-0.16%6,808,055
Aug 18, 202523.6825.2623.3224.7024.700.16%9,432,765
Aug 15, 202524.9625.3824.5024.6624.66-0.96%2,449,088
Aug 14, 202525.1825.5824.9024.9024.90-0.56%4,166,485
Aug 13, 202524.7025.2424.4825.0425.041.79%3,310,503
Aug 12, 202524.2025.2024.1224.6024.602.07%3,972,359
Aug 11, 202524.4624.7024.0824.1024.10-1.47%2,615,050
Aug 8, 202524.9025.3824.3824.4624.46-1.69%4,949,503
Aug 7, 202523.4424.9022.3224.8824.886.32%7,471,925
Aug 6, 202523.5023.9423.2023.4023.400.34%3,638,502
Aug 5, 202522.1623.8022.1623.3223.325.71%8,876,317
Aug 4, 202522.1022.4021.7222.0622.06-0.09%4,140,416
Aug 1, 202522.9023.2822.0822.0822.08-3.66%5,372,870
Jul 31, 202523.0223.7622.8822.9222.92-0.35%3,111,149
Jul 30, 202523.6023.9822.5223.0023.00-2.46%4,450,676
Jul 29, 202524.0024.0223.3023.5823.58-1.67%3,507,497
Jul 28, 202523.3424.4222.9023.9823.983.36%6,648,230
Jul 25, 202522.5423.2822.5223.2023.203.02%3,662,389
Jul 24, 202522.6823.3822.4822.5222.52-0.71%4,931,807
Jul 23, 202523.0023.1622.4022.6822.68-1.05%5,697,779
Jul 22, 202521.9823.2421.6822.9222.924.47%8,140,396
Jul 21, 202522.3822.6021.8621.9421.94-1.70%6,249,513
Jul 18, 202522.4022.7022.1022.3222.320.09%3,521,199