Rav-Bariach (08) Industries Ltd. (TLV:BRIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 129.00
+0.30 (0.23%)
Jul 31, 2025, 5:24 PM IDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 128.70 | 131.70 | 125.00 | 129.00 | 129.00 | 0.23% | 1,029,251 |
| Jul 30, 2025 | 127.80 | 130.80 | 126.00 | 128.70 | 128.70 | 0.70% | 633,055 |
| Jul 29, 2025 | 128.50 | 134.10 | 125.70 | 127.80 | 127.80 | -0.54% | 830,088 |
| Jul 28, 2025 | 128.30 | 133.00 | 126.00 | 128.50 | 128.50 | 0.16% | 756,241 |
| Jul 27, 2025 | 129.00 | 135.00 | 126.30 | 128.30 | 128.30 | -0.54% | 629,486 |
| Jul 24, 2025 | 129.00 | 134.20 | 127.30 | 129.00 | 129.00 | - | 1,737,383 |
| Jul 23, 2025 | 124.40 | 131.00 | 124.40 | 129.00 | 129.00 | 3.70% | 2,003,425 |
| Jul 22, 2025 | 121.10 | 129.60 | 120.00 | 124.40 | 124.40 | 2.73% | 2,343,780 |
| Jul 21, 2025 | 120.20 | 121.90 | 118.00 | 121.10 | 121.10 | 0.75% | 2,655,467 |
| Jul 20, 2025 | 121.20 | 123.90 | 119.10 | 120.20 | 120.20 | -0.83% | 2,796,772 |
| Jul 17, 2025 | 128.00 | 129.00 | 118.10 | 121.20 | 121.20 | -2.34% | 381,435 |
| Jul 16, 2025 | 126.30 | 130.00 | 121.00 | 124.10 | 124.10 | -1.74% | 448,789 |
| Jul 15, 2025 | 128.90 | 128.90 | 123.00 | 126.30 | 126.30 | 2.68% | 501,468 |
| Jul 14, 2025 | 116.00 | 129.40 | 115.90 | 123.00 | 123.00 | 6.03% | 6,582,340 |
| Jul 13, 2025 | 116.00 | 121.50 | 115.00 | 116.00 | 116.00 | - | 583,544 |
| Jul 10, 2025 | 115.00 | 119.10 | 113.80 | 116.00 | 116.00 | 0.87% | 2,261,641 |
| Jul 9, 2025 | 112.80 | 118.00 | 112.80 | 115.00 | 115.00 | 1.95% | 1,272,581 |
| Jul 8, 2025 | 115.70 | 115.70 | 111.10 | 112.80 | 112.80 | -2.51% | 279,850 |
| Jul 7, 2025 | 112.30 | 124.00 | 108.00 | 115.70 | 115.70 | 3.03% | 1,273,344 |
| Jul 6, 2025 | 114.00 | 124.90 | 110.30 | 112.30 | 112.30 | -0.62% | 467,123 |
| Jul 3, 2025 | 109.20 | 113.50 | 109.20 | 113.00 | 113.00 | 3.48% | 1,662,908 |
| Jul 2, 2025 | 104.90 | 110.00 | 104.90 | 109.20 | 109.20 | 1.02% | 1,324,295 |
| Jul 1, 2025 | 105.80 | 109.90 | 103.00 | 108.10 | 108.10 | 2.17% | 5,005,709 |
| Jun 30, 2025 | 107.80 | 107.80 | 102.50 | 105.80 | 105.80 | -1.86% | 483,286 |
| Jun 29, 2025 | 108.90 | 108.90 | 104.40 | 107.80 | 107.80 | -0.92% | 253,080 |
| Jun 26, 2025 | 107.30 | 110.80 | 106.50 | 108.80 | 108.80 | 1.40% | 1,070,946 |
| Jun 25, 2025 | 110.50 | 110.50 | 102.50 | 107.30 | 107.30 | -2.90% | 455,231 |
| Jun 24, 2025 | 111.60 | 111.60 | 103.00 | 110.50 | 110.50 | 3.17% | 1,915,984 |
| Jun 23, 2025 | 109.50 | 110.00 | 106.50 | 107.10 | 107.10 | -2.19% | 722,589 |
| Jun 22, 2025 | 104.20 | 112.40 | 104.20 | 109.50 | 109.50 | 5.09% | 2,905,423 |
| Jun 19, 2025 | 101.00 | 109.00 | 101.00 | 104.20 | 104.20 | 3.17% | 2,245,133 |
| Jun 18, 2025 | 96.90 | 103.80 | 96.90 | 101.00 | 101.00 | 4.23% | 615,595 |
| Jun 17, 2025 | 97.00 | 100.00 | 95.00 | 96.90 | 96.90 | -0.10% | 435,280 |
| Jun 16, 2025 | 89.60 | 98.90 | 89.50 | 97.00 | 97.00 | 8.50% | 1,029,877 |
| Jun 15, 2025 | 89.30 | 90.60 | 89.30 | 89.40 | 89.40 | 0.11% | 574,537 |
| Jun 12, 2025 | 90.90 | 90.90 | 86.80 | 89.30 | 89.30 | -1.76% | 42,718 |
| Jun 11, 2025 | 91.50 | 91.60 | 90.20 | 90.90 | 90.90 | -0.66% | 44,028 |
| Jun 10, 2025 | 91.70 | 92.40 | 91.10 | 91.50 | 91.50 | -0.22% | 83,887 |
| Jun 9, 2025 | 95.00 | 95.00 | 91.10 | 91.70 | 91.70 | 0.88% | 29,013 |
| Jun 8, 2025 | 91.40 | 91.40 | 90.50 | 90.90 | 90.90 | -0.55% | 13,465 |
| Jun 5, 2025 | 90.10 | 93.00 | 90.10 | 91.40 | 91.40 | 1.44% | 17,471 |
| Jun 4, 2025 | 98.30 | 98.30 | 89.90 | 90.10 | 90.10 | -0.11% | 26,682 |
| Jun 3, 2025 | 91.30 | 94.00 | 90.00 | 90.20 | 90.20 | -1.20% | 154,381 |
| May 29, 2025 | 89.40 | 92.10 | 87.50 | 91.30 | 91.30 | 2.13% | 644,489 |
| May 28, 2025 | 89.40 | 91.90 | 82.30 | 89.40 | 89.40 | 3.00% | 153,488 |
| May 27, 2025 | 80.60 | 89.90 | 80.60 | 86.80 | 86.80 | 7.69% | 74,771 |
| May 26, 2025 | 81.10 | 81.50 | 80.40 | 80.60 | 80.60 | -0.62% | 45,809 |
| May 25, 2025 | 81.40 | 81.40 | 80.10 | 81.10 | 81.10 | -0.37% | 17,784 |
| May 22, 2025 | 82.80 | 82.80 | 80.00 | 81.40 | 81.40 | -1.69% | 17,245 |
| May 21, 2025 | 85.20 | 85.20 | 81.00 | 82.80 | 82.80 | -2.82% | 69,830 |