Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 601.00
-5.80 (-0.96%)
Nov 6, 2025, 5:24 PM IDT
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 635.20 | 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 | 624.50 | 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 | 671.90 | 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 | -1.03% | 106 |
| Oct 7, 2025 | 643.70 | 643.70 | 643.70 | 643.70 | 643.70 | - | - |
| Oct 6, 2025 | 643.70 | 643.70 | 643.70 | 643.70 | 643.70 | 0.64% | - |
| Oct 5, 2025 | 643.70 | 643.70 | 638.90 | 639.60 | 639.60 | -0.64% | 1,268 |
| Oct 2, 2025 | 643.70 | 643.70 | 643.70 | 643.70 | 643.70 | - | - |
| Oct 1, 2025 | 643.70 | 643.70 | 643.70 | 643.70 | 643.70 | - | - |
| 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 | 607.70 | 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 24, 2025 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | - | - |
| Sep 23, 2025 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | - | - |
| Sep 22, 2025 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | - | - |
| Sep 21, 2025 | 612.90 | 612.90 | 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 | 647.40 | 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 | 637.80 | 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 |
| Sep 7, 2025 | 647.10 | 647.10 | 644.40 | 644.40 | 644.40 | -0.42% | 1,714 |
| Sep 4, 2025 | 660.80 | 660.80 | 641.60 | 647.10 | 647.10 | -2.07% | 1,847 |
| Sep 3, 2025 | 670.70 | 670.70 | 647.00 | 660.80 | 660.80 | -1.48% | 2,951 |
| Sep 2, 2025 | 684.30 | 684.30 | 666.70 | 670.70 | 670.70 | -1.99% | 1,775 |
| Sep 1, 2025 | 702.10 | 702.10 | 682.00 | 684.30 | 684.30 | -2.54% | 2,195 |
| Aug 31, 2025 | 702.10 | 702.10 | 702.10 | 702.10 | 702.10 | - | 17 |
| Aug 28, 2025 | 699.60 | 706.60 | 699.60 | 702.10 | 702.10 | 0.36% | 105 |
| Aug 27, 2025 | 676.40 | 718.00 | 676.40 | 699.60 | 699.60 | 3.43% | 4,861 |