Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 573.60
+0.50 (0.09%)
At close: Nov 27, 2025
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 573.10 | 584.70 | 573.10 | 573.60 | 573.60 | 0.09% | 15 |
| Nov 26, 2025 | 584.40 | 584.40 | 572.30 | 573.10 | 573.10 | -1.93% | 610 |
| Nov 25, 2025 | 584.40 | 590.20 | 584.00 | 584.40 | 584.40 | - | 7,871 |
| Nov 24, 2025 | 584.40 | 594.90 | 581.40 | 584.40 | 584.40 | - | 3,490 |
| Nov 23, 2025 | 589.40 | 624.20 | 572.00 | 584.40 | 584.40 | -0.85% | 3,679 |
| Nov 20, 2025 | 585.00 | 597.70 | 585.00 | 589.40 | 589.40 | -1.60% | 1,509 |
| Nov 19, 2025 | 598.20 | 610.90 | 598.50 | 599.00 | 599.00 | 0.13% | 951 |
| Nov 18, 2025 | 605.60 | 605.60 | 584.30 | 598.20 | 598.20 | -1.22% | 7,626 |
| Nov 17, 2025 | 601.20 | 605.60 | 605.60 | 605.60 | 605.60 | 0.73% | 1,726 |
| Nov 16, 2025 | 615.10 | 613.30 | 601.20 | 601.20 | 601.20 | -2.26% | 1,029 |
| Nov 13, 2025 | 611.50 | 618.60 | 611.50 | 615.10 | 615.10 | 0.59% | 383 |
| Nov 12, 2025 | 611.50 | 611.50 | 611.50 | 611.50 | 611.50 | - | 50 |
| Nov 11, 2025 | 599.90 | 647.90 | 596.00 | 611.50 | 611.50 | 1.93% | 3,269 |
| Nov 10, 2025 | 603.80 | 608.30 | 589.00 | 599.90 | 599.90 | -0.65% | 7,128 |
| Nov 9, 2025 | 606.80 | 606.80 | 601.10 | 603.80 | 603.80 | -0.49% | 190 |
| Nov 6, 2025 | 606.80 | 612.10 | 601.00 | 606.80 | 606.80 | - | 4,637 |
| Nov 5, 2025 | 607.80 | 608.00 | 595.70 | 606.80 | 606.80 | -0.16% | 2,605 |
| Nov 4, 2025 | 623.10 | 623.10 | 603.00 | 607.80 | 607.80 | -2.46% | 2,641 |
| Nov 3, 2025 | 645.00 | 645.00 | 610.00 | 623.10 | 623.10 | -3.40% | 1,625 |
| Nov 2, 2025 | 634.90 | 691.40 | 620.00 | 645.00 | 645.00 | 1.59% | 13,584 |
| Oct 30, 2025 | 617.40 | 652.70 | 617.40 | 634.90 | 634.90 | 2.83% | 1,949 |
| Oct 29, 2025 | 625.60 | 625.60 | 605.60 | 617.40 | 617.40 | -1.31% | 3,187 |
| Oct 28, 2025 | 625.60 | 625.60 | 625.60 | 625.60 | 625.60 | - | 68 |
| Oct 27, 2025 | 626.00 | 626.00 | 624.40 | 625.60 | 625.60 | -0.06% | 423 |
| Oct 26, 2025 | 636.20 | 636.20 | 608.20 | 626.00 | 626.00 | -1.60% | 2,583 |
| Oct 23, 2025 | 635.20 | 639.20 | 639.20 | 636.20 | 636.20 | 0.16% | 75 |
| Oct 22, 2025 | 631.50 | 647.60 | 631.50 | 635.20 | 635.20 | 0.59% | 73 |
| Oct 21, 2025 | 624.50 | 638.90 | 629.60 | 631.50 | 631.50 | 1.12% | 2,859 |
| Oct 20, 2025 | 645.90 | 645.90 | 624.50 | 624.50 | 624.50 | -3.31% | 640 |
| Oct 19, 2025 | 662.20 | 662.20 | 633.80 | 645.90 | 645.90 | -2.46% | 813 |
| Oct 16, 2025 | 659.70 | 672.00 | 659.70 | 662.20 | 662.20 | 0.38% | 588 |
| Oct 15, 2025 | 672.70 | 672.70 | 647.20 | 659.70 | 659.70 | -1.93% | 1,820 |
| Oct 12, 2025 | 671.90 | 672.70 | 672.70 | 672.70 | 672.70 | 0.12% | 930 |
| Oct 9, 2025 | 637.10 | 679.00 | 637.10 | 671.90 | 671.90 | 5.46% | 1,041 |
| Oct 8, 2025 | 639.60 | 639.60 | 610.00 | 637.10 | 637.10 | -0.39% | 106 |
| Oct 5, 2025 | 643.70 | 640.90 | 638.90 | 639.60 | 639.60 | -0.64% | 1,268 |
| Sep 30, 2025 | 643.70 | 643.70 | 643.70 | 643.70 | 643.70 | - | 845 |
| Sep 29, 2025 | 631.50 | 653.00 | 631.50 | 643.70 | 643.70 | 1.93% | 1,792 |
| Sep 28, 2025 | 607.70 | 651.00 | 621.90 | 631.50 | 631.50 | 3.92% | 1,340 |
| Sep 25, 2025 | 590.30 | 611.00 | 590.30 | 607.70 | 607.70 | -0.78% | 1,822 |
| Sep 21, 2025 | 612.90 | 605.30 | 605.30 | 612.50 | 612.50 | -0.07% | 14 |
| Sep 18, 2025 | 620.30 | 620.30 | 611.10 | 612.90 | 612.90 | -1.19% | 374 |
| Sep 17, 2025 | 619.40 | 638.00 | 600.00 | 620.30 | 620.30 | 0.15% | 5,005 |
| Sep 16, 2025 | 632.90 | 632.90 | 615.20 | 619.40 | 619.40 | -2.09% | 2,018 |
| Sep 15, 2025 | 647.40 | 642.70 | 620.90 | 632.60 | 632.60 | -2.29% | 18,751 |
| Sep 14, 2025 | 639.80 | 661.70 | 630.10 | 647.40 | 647.40 | 1.19% | 5,510 |
| Sep 11, 2025 | 640.70 | 657.40 | 622.10 | 639.80 | 639.80 | -0.14% | 1,725 |
| Sep 10, 2025 | 637.80 | 651.20 | 651.20 | 640.70 | 640.70 | 0.45% | 60 |
| Sep 9, 2025 | 697.00 | 697.00 | 632.90 | 637.80 | 637.80 | 0.77% | 2,086 |
| Sep 8, 2025 | 644.40 | 644.40 | 632.60 | 632.90 | 632.90 | -1.78% | 4,949 |