Reysas Gayrimenkul Yatirim Ortakligi A.S. (IST:RYGYO)
Turkey
· Delayed Price · Currency is TRY 31.00
-0.60 (-1.90%)
At close: Apr 28, 2026
IST:RYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.72 | 32.02 | 31.00 | 31.38 | 31.38 | -0.70% | 1,818,255 |
| Apr 27, 2026 | 32.40 | 32.50 | 31.50 | 31.60 | 31.60 | -2.17% | 3,318,491 |
| Apr 24, 2026 | 32.08 | 32.64 | 31.58 | 32.30 | 32.30 | 0.94% | 2,392,303 |
| Apr 22, 2026 | 32.50 | 32.56 | 31.90 | 32.00 | 32.00 | -1.23% | 2,028,264 |
| Apr 21, 2026 | 32.80 | 32.96 | 32.34 | 32.40 | 32.40 | -0.98% | 2,204,519 |
| Apr 20, 2026 | 33.64 | 34.08 | 32.70 | 32.72 | 32.72 | -3.20% | 3,422,555 |
| Apr 17, 2026 | 32.46 | 33.80 | 32.40 | 33.80 | 33.80 | 4.26% | 2,437,400 |
| Apr 16, 2026 | 33.66 | 33.82 | 32.08 | 32.42 | 32.42 | -3.63% | 3,011,885 |
| Apr 15, 2026 | 34.26 | 34.58 | 33.64 | 33.64 | 33.64 | -1.81% | 1,941,178 |
| Apr 14, 2026 | 34.40 | 35.18 | 33.70 | 34.26 | 34.26 | -0.52% | 3,832,764 |
| Apr 13, 2026 | 33.50 | 34.44 | 31.60 | 34.44 | 34.44 | 2.68% | 7,328,328 |
| Apr 10, 2026 | 33.84 | 34.44 | 33.14 | 33.54 | 33.54 | -0.59% | 2,691,608 |
| Apr 9, 2026 | 32.08 | 34.34 | 31.96 | 33.74 | 33.74 | 5.17% | 4,288,907 |
| Apr 8, 2026 | 32.78 | 32.78 | 31.94 | 32.08 | 32.08 | 1.52% | 2,202,352 |
| Apr 7, 2026 | 31.16 | 32.54 | 30.84 | 31.60 | 31.60 | 1.35% | 3,865,758 |
| Apr 6, 2026 | 30.44 | 31.54 | 30.30 | 31.18 | 31.18 | 2.70% | 3,309,088 |
| Apr 3, 2026 | 29.90 | 30.56 | 29.88 | 30.36 | 30.36 | 0.26% | 2,364,020 |
| Apr 2, 2026 | 29.60 | 30.36 | 29.40 | 30.28 | 30.28 | 1.75% | 1,774,084 |
| Apr 1, 2026 | 29.52 | 30.72 | 29.52 | 29.76 | 29.76 | 1.78% | 4,335,689 |
| Mar 31, 2026 | 31.00 | 31.22 | 29.18 | 29.24 | 29.24 | -2.60% | 4,778,702 |
| Mar 30, 2026 | 32.00 | 32.26 | 30.02 | 30.02 | 30.02 | -6.19% | 4,557,107 |
| Mar 27, 2026 | 33.36 | 33.56 | 31.88 | 32.00 | 32.00 | -3.38% | 4,397,495 |
| Mar 26, 2026 | 36.00 | 36.40 | 33.12 | 33.12 | 33.12 | -7.95% | 5,100,025 |
| Mar 25, 2026 | 35.40 | 36.56 | 35.14 | 35.98 | 35.98 | 2.39% | 5,059,387 |
| Mar 24, 2026 | 33.60 | 35.16 | 33.60 | 35.14 | 35.14 | 3.60% | 4,425,098 |
| Mar 23, 2026 | 32.00 | 34.00 | 31.60 | 33.92 | 33.92 | 6.00% | 5,659,630 |
| Mar 19, 2026 | 31.52 | 32.00 | 31.10 | 32.00 | 32.00 | 1.39% | 2,583,140 |
| Mar 18, 2026 | 31.80 | 31.88 | 30.82 | 31.56 | 31.56 | - | 2,241,287 |
| Mar 17, 2026 | 32.28 | 32.38 | 31.56 | 31.56 | 31.56 | -1.62% | 2,140,500 |
| Mar 16, 2026 | 32.44 | 32.74 | 31.36 | 32.08 | 32.08 | -1.11% | 3,112,542 |
| Mar 13, 2026 | 32.18 | 32.60 | 32.06 | 32.44 | 32.44 | 0.81% | 1,947,985 |
| Mar 12, 2026 | 32.54 | 32.70 | 31.62 | 32.18 | 32.18 | -0.68% | 2,974,597 |
| Mar 11, 2026 | 32.50 | 33.20 | 31.98 | 32.40 | 32.40 | -0.25% | 3,448,684 |
| Mar 10, 2026 | 31.28 | 32.50 | 31.02 | 32.48 | 32.48 | 4.84% | 4,362,453 |
| Mar 9, 2026 | 29.62 | 31.44 | 29.40 | 30.98 | 30.98 | 3.13% | 3,476,365 |
| Mar 6, 2026 | 30.66 | 31.48 | 29.60 | 30.04 | 30.04 | -2.02% | 4,632,215 |
| Mar 5, 2026 | 30.02 | 30.80 | 29.90 | 30.66 | 30.66 | 2.54% | 2,811,898 |
| Mar 4, 2026 | 29.74 | 30.38 | 29.50 | 29.90 | 29.90 | 1.15% | 2,574,273 |
| Mar 3, 2026 | 30.08 | 30.74 | 29.54 | 29.56 | 29.56 | -1.73% | 3,057,181 |
| Mar 2, 2026 | 29.60 | 31.14 | 29.48 | 30.08 | 30.08 | -7.05% | 4,899,803 |
| Feb 27, 2026 | 31.76 | 34.30 | 31.74 | 32.36 | 32.36 | 1.89% | 11,339,210 |
| Feb 26, 2026 | 30.78 | 31.88 | 30.70 | 31.76 | 31.76 | 3.66% | 3,777,624 |
| Feb 25, 2026 | 30.84 | 31.70 | 30.60 | 30.64 | 30.64 | -0.65% | 2,229,170 |
| Feb 24, 2026 | 30.50 | 32.10 | 30.48 | 30.84 | 30.84 | 0.26% | 3,703,382 |
| Feb 23, 2026 | 28.56 | 30.84 | 28.56 | 30.76 | 30.76 | 7.78% | 3,474,459 |
| Feb 20, 2026 | 28.56 | 29.20 | 28.24 | 28.54 | 28.54 | -0.07% | 1,422,009 |
| Feb 19, 2026 | 30.08 | 30.18 | 28.20 | 28.56 | 28.56 | -4.74% | 3,651,449 |
| Feb 18, 2026 | 30.36 | 30.82 | 29.88 | 29.98 | 29.98 | -0.93% | 2,639,206 |
| Feb 17, 2026 | 30.42 | 30.68 | 29.98 | 30.26 | 30.26 | -0.26% | 2,065,732 |
| Feb 16, 2026 | 29.82 | 30.68 | 29.82 | 30.34 | 30.34 | 1.74% | 2,554,474 |
| Feb 13, 2026 | 30.66 | 30.82 | 29.46 | 29.82 | 29.82 | -2.55% | 2,830,870 |
| Feb 12, 2026 | 30.78 | 30.98 | 30.54 | 30.60 | 30.60 | -0.07% | 1,725,062 |
| Feb 11, 2026 | 30.50 | 30.84 | 30.18 | 30.62 | 30.62 | 0.07% | 2,476,829 |
| Feb 10, 2026 | 30.24 | 30.60 | 29.78 | 30.60 | 30.60 | 1.53% | 3,279,972 |
| Feb 9, 2026 | 29.58 | 30.38 | 29.34 | 30.14 | 30.14 | 2.52% | 4,888,903 |
| Feb 6, 2026 | 29.32 | 29.88 | 29.04 | 29.40 | 29.40 | 0.41% | 4,236,583 |
| Feb 5, 2026 | 28.74 | 29.46 | 28.44 | 29.28 | 29.28 | 1.88% | 4,130,151 |
| Feb 4, 2026 | 29.04 | 29.20 | 28.60 | 28.74 | 28.74 | 0.14% | 2,241,685 |
| Feb 3, 2026 | 28.34 | 29.30 | 28.22 | 28.70 | 28.70 | 1.27% | 3,154,625 |
| Feb 2, 2026 | 28.22 | 28.78 | 27.80 | 28.34 | 28.34 | 0.35% | 3,236,001 |
| Jan 30, 2026 | 28.00 | 29.16 | 27.92 | 28.24 | 28.24 | 1.15% | 5,075,473 |
| Jan 29, 2026 | 27.94 | 28.12 | 27.66 | 27.92 | 27.92 | -0.21% | 2,696,384 |
| Jan 28, 2026 | 28.14 | 28.44 | 27.86 | 27.98 | 27.98 | -0.57% | 2,091,024 |
| Jan 27, 2026 | 27.98 | 28.60 | 27.88 | 28.14 | 28.14 | 0.57% | 2,381,683 |
| Jan 26, 2026 | 27.22 | 28.56 | 26.96 | 27.98 | 27.98 | 3.17% | 4,184,628 |
| Jan 23, 2026 | 27.10 | 27.74 | 26.90 | 27.12 | 27.12 | 0.67% | 4,447,821 |
| Jan 22, 2026 | 27.10 | 27.28 | 26.58 | 26.94 | 26.94 | -0.07% | 2,922,310 |
| Jan 21, 2026 | 27.16 | 27.30 | 26.70 | 26.96 | 26.96 | -0.74% | 2,823,711 |
| Jan 20, 2026 | 28.50 | 28.58 | 26.82 | 27.16 | 27.16 | -4.23% | 6,195,716 |
| Jan 19, 2026 | 27.88 | 28.78 | 27.76 | 28.36 | 28.36 | 1.72% | 7,044,165 |
| Jan 16, 2026 | 28.20 | 29.00 | 27.82 | 27.88 | 27.88 | 1.31% | 13,520,640 |
| Jan 15, 2026 | 25.00 | 27.52 | 24.84 | 27.52 | 27.52 | 9.99% | 14,341,080 |
| Jan 14, 2026 | 25.04 | 25.30 | 24.76 | 25.02 | 25.02 | 0.24% | 5,193,573 |
| Jan 13, 2026 | 24.26 | 25.26 | 24.26 | 24.96 | 24.96 | 2.89% | 4,372,311 |
| Jan 12, 2026 | 24.74 | 24.80 | 24.18 | 24.26 | 24.26 | -1.38% | 3,282,081 |
| Jan 9, 2026 | 24.70 | 24.98 | 24.24 | 24.60 | 24.60 | - | 3,470,492 |
| Jan 8, 2026 | 23.90 | 24.66 | 23.90 | 24.60 | 24.60 | 1.49% | 4,237,593 |
| Jan 7, 2026 | 23.24 | 24.30 | 23.16 | 24.24 | 24.24 | 4.66% | 7,202,674 |
| Jan 6, 2026 | 21.30 | 23.24 | 21.18 | 23.16 | 23.16 | 9.56% | 9,277,672 |
| Jan 5, 2026 | 21.46 | 22.00 | 21.00 | 21.14 | 21.14 | -1.49% | 2,730,203 |
| Jan 2, 2026 | 21.00 | 21.72 | 21.00 | 21.46 | 21.46 | 2.19% | 1,357,210 |
| Dec 31, 2025 | 20.64 | 21.80 | 20.64 | 21.00 | 21.00 | 1.94% | 3,125,911 |
| Dec 30, 2025 | 20.42 | 20.72 | 19.99 | 20.60 | 20.60 | 0.98% | 1,158,836 |
| Dec 29, 2025 | 20.60 | 20.74 | 20.18 | 20.40 | 20.40 | -0.97% | 1,337,987 |
| Dec 26, 2025 | 20.78 | 21.02 | 20.44 | 20.60 | 20.60 | -0.96% | 1,842,829 |
| Dec 25, 2025 | 20.88 | 21.08 | 20.72 | 20.80 | 20.80 | - | 558,890 |
| Dec 24, 2025 | 21.00 | 21.10 | 20.58 | 20.80 | 20.80 | -0.67% | 1,696,241 |
| Dec 23, 2025 | 21.72 | 21.72 | 20.70 | 20.94 | 20.94 | -3.15% | 2,974,572 |
| Dec 22, 2025 | 22.48 | 22.52 | 21.50 | 21.62 | 21.62 | -3.65% | 2,248,405 |
| Dec 19, 2025 | 22.08 | 22.62 | 22.08 | 22.44 | 22.44 | 1.63% | 3,641,631 |
| Dec 18, 2025 | 21.00 | 22.28 | 21.00 | 22.08 | 22.08 | 5.65% | 4,480,029 |
| Dec 17, 2025 | 20.76 | 21.30 | 19.76 | 20.90 | 20.90 | 0.67% | 2,891,786 |
| Dec 16, 2025 | 21.32 | 21.34 | 20.70 | 20.76 | 20.76 | -2.63% | 2,165,218 |
| Dec 15, 2025 | 21.90 | 21.90 | 21.20 | 21.32 | 21.32 | -1.93% | 1,785,275 |
| Dec 12, 2025 | 21.66 | 21.80 | 21.32 | 21.74 | 21.74 | 1.21% | 1,207,791 |
| Dec 11, 2025 | 21.20 | 21.66 | 21.14 | 21.48 | 21.48 | 1.32% | 931,805 |
| Dec 10, 2025 | 21.70 | 21.70 | 21.16 | 21.20 | 21.20 | -2.30% | 1,867,691 |
| Dec 9, 2025 | 21.94 | 22.10 | 21.40 | 21.70 | 21.70 | -1.09% | 1,976,966 |
| Dec 8, 2025 | 21.70 | 21.98 | 21.64 | 21.94 | 21.94 | 2.05% | 2,043,801 |
| Dec 5, 2025 | 21.24 | 21.90 | 21.08 | 21.50 | 21.50 | 1.90% | 3,106,930 |