Nur Ink Innovations Ltd (TLV:NURI)
Israel · Delayed Price · Currency is ILS · Price in ILA 848.70
-0.30 (-0.04%)
Jul 31, 2025, 3:15 PM IDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 849.00 | 849.80 | 848.70 | 849.10 | 849.10 | 0.01% | 1,482 |
| Jul 30, 2025 | 843.40 | 930.00 | 825.00 | 849.00 | 849.00 | 0.66% | 35,197 |
| Jul 29, 2025 | 784.00 | 868.00 | 744.00 | 843.40 | 843.40 | 7.58% | 18,340 |
| Jul 28, 2025 | 773.00 | 794.00 | 771.50 | 784.00 | 784.00 | 1.42% | 2,277 |
| Jul 27, 2025 | 808.40 | 808.40 | 752.00 | 773.00 | 773.00 | -4.38% | 6,161 |
| Jul 24, 2025 | 817.00 | 827.90 | 800.20 | 808.40 | 808.40 | -1.05% | 1,295 |
| Jul 23, 2025 | 817.90 | 839.90 | 800.00 | 817.00 | 817.00 | -0.11% | 6,268 |
| Jul 22, 2025 | 799.40 | 831.80 | 787.20 | 817.90 | 817.90 | 2.31% | 8,151 |
| Jul 21, 2025 | 786.30 | 816.40 | 780.60 | 799.40 | 799.40 | 1.67% | 2,667 |
| Jul 20, 2025 | 775.00 | 808.40 | 773.00 | 786.30 | 786.30 | 1.41% | 3,818 |
| Jul 17, 2025 | 786.50 | 839.90 | 762.00 | 775.40 | 775.40 | 1.55% | 22,399 |
| Jul 16, 2025 | 802.30 | 865.00 | 759.90 | 763.60 | 763.60 | -4.82% | 23,381 |
| Jul 15, 2025 | 804.00 | 834.70 | 788.00 | 802.30 | 802.30 | -2.42% | 16,023 |
| Jul 14, 2025 | 900.00 | 949.80 | 807.00 | 822.20 | 822.20 | -8.25% | 75,091 |
| Jul 13, 2025 | 700.00 | 930.00 | 700.00 | 896.10 | 896.10 | 31.34% | 111,746 |
| Jul 10, 2025 | 660.00 | 694.90 | 660.00 | 682.30 | 682.30 | 2.23% | 5,891 |
| Jul 9, 2025 | 666.70 | 677.90 | 649.00 | 667.40 | 667.40 | 5.95% | 13,415 |
| Jul 8, 2025 | 581.90 | 666.00 | 578.00 | 629.90 | 629.90 | 8.25% | 47,999 |
| Jul 7, 2025 | 549.80 | 598.00 | 547.80 | 581.90 | 581.90 | 5.84% | 19,863 |
| Jul 6, 2025 | 550.30 | 550.30 | 549.00 | 549.80 | 549.80 | -0.09% | 2,514 |
| Jul 3, 2025 | 549.20 | 571.40 | 549.10 | 550.30 | 550.30 | 0.20% | 3,744 |
| Jul 2, 2025 | 569.90 | 569.90 | 505.00 | 549.20 | 549.20 | -3.63% | 38,672 |
| Jul 1, 2025 | 618.00 | 618.00 | 560.00 | 569.90 | 569.90 | -6.22% | 16,805 |
| Jun 30, 2025 | 672.50 | 691.90 | 600.00 | 607.70 | 607.70 | -9.64% | 24,527 |
| Jun 29, 2025 | 545.70 | 720.80 | 545.70 | 672.50 | 672.50 | 23.55% | 62,988 |
| Jun 26, 2025 | 600.00 | 645.10 | 535.00 | 544.30 | 544.30 | -13.22% | 72,269 |
| Jun 25, 2025 | 434.00 | 655.00 | 434.00 | 627.20 | 627.20 | 44.52% | 217,823 |
| Jun 24, 2025 | 446.00 | 446.00 | 432.00 | 434.00 | 434.00 | -2.69% | 9,676 |
| Jun 23, 2025 | 458.30 | 465.00 | 435.70 | 446.00 | 446.00 | -2.68% | 3,088 |
| Jun 22, 2025 | 458.30 | 458.30 | 458.00 | 458.30 | 458.30 | - | 18,555 |
| Jun 19, 2025 | 458.60 | 458.60 | 430.10 | 458.30 | 458.30 | -0.07% | 55,695 |
| Jun 18, 2025 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | - | 1 |
| Jun 17, 2025 | 444.30 | 473.50 | 444.00 | 458.60 | 458.60 | 3.22% | 2,909 |
| Jun 16, 2025 | 424.00 | 466.60 | 423.00 | 444.30 | 444.30 | 2.82% | 5,100 |
| Jun 15, 2025 | 432.10 | 432.10 | 432.10 | 432.10 | 432.10 | - | - |
| Jun 12, 2025 | 428.10 | 439.00 | 423.00 | 432.10 | 432.10 | -3.72% | 1,683 |
| Jun 11, 2025 | 435.70 | 479.30 | 435.70 | 448.80 | 448.80 | 3.01% | 21,584 |
| Jun 10, 2025 | 452.80 | 452.80 | 430.00 | 435.70 | 435.70 | -3.78% | 8,973 |
| Jun 9, 2025 | 466.80 | 466.80 | 444.00 | 452.80 | 452.80 | -3.00% | 5,187 |
| Jun 8, 2025 | 467.40 | 467.40 | 466.50 | 466.80 | 466.80 | -0.13% | 4,872 |
| Jun 5, 2025 | 489.40 | 489.40 | 441.00 | 467.40 | 467.40 | -4.50% | 19,364 |
| Jun 4, 2025 | 491.00 | 491.00 | 489.30 | 489.40 | 489.40 | -0.33% | 5,000 |
| Jun 3, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - | 805 |
| May 29, 2025 | 510.90 | 510.90 | 489.90 | 491.00 | 491.00 | -3.90% | 5,560 |
| May 28, 2025 | 510.90 | 510.90 | 510.40 | 510.90 | 510.90 | -0.31% | 2,217 |
| May 27, 2025 | 505.00 | 521.90 | 505.00 | 512.50 | 512.50 | -2.01% | 8,862 |
| May 26, 2025 | 534.40 | 580.00 | 516.30 | 523.00 | 523.00 | -2.13% | 153,998 |
| May 25, 2025 | 536.30 | 541.70 | 520.10 | 534.40 | 534.40 | -0.35% | 28,974 |
| May 22, 2025 | 558.70 | 558.70 | 530.00 | 536.30 | 536.30 | -4.01% | 4,621 |
| May 21, 2025 | 561.30 | 561.30 | 550.00 | 558.70 | 558.70 | -0.46% | 83 |