Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 648.10
-7.40 (-1.13%)
Aug 6, 2025, 2:11 PM IDT
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 628.70 | 665.70 | 628.70 | 655.50 | 655.50 | -1.55% | 199 |
| Aug 4, 2025 | 665.80 | 665.80 | 665.80 | 665.80 | 665.80 | - | 46 |
| Jul 31, 2025 | 685.30 | 685.30 | 664.00 | 665.80 | 665.80 | -2.85% | 1,799 |
| Jul 30, 2025 | 706.30 | 706.30 | 680.00 | 685.30 | 685.30 | -2.97% | 3,496 |
| Jul 29, 2025 | 706.30 | 706.30 | 706.30 | 706.30 | 706.30 | - | 38 |
| Jul 28, 2025 | 706.50 | 707.00 | 695.30 | 706.30 | 706.30 | -0.03% | 223 |
| Jul 27, 2025 | 695.90 | 707.00 | 695.90 | 706.50 | 706.50 | 1.52% | 978 |
| Jul 24, 2025 | 716.30 | 724.00 | 680.00 | 695.90 | 695.90 | -2.85% | 1,847 |
| Jul 23, 2025 | 714.60 | 725.00 | 703.80 | 716.30 | 716.30 | 0.24% | 2,741 |
| Jul 22, 2025 | 739.80 | 739.80 | 713.40 | 714.60 | 714.60 | 2.50% | 1,870 |
| Jul 21, 2025 | 702.30 | 712.40 | 695.00 | 697.20 | 697.20 | -0.73% | 1,151 |
| Jul 20, 2025 | 701.30 | 707.00 | 701.30 | 702.30 | 702.30 | 0.14% | 51 |
| Jul 17, 2025 | 706.80 | 706.80 | 694.00 | 701.30 | 701.30 | -0.78% | 949 |
| Jul 16, 2025 | 672.10 | 708.30 | 672.10 | 706.80 | 706.80 | 5.16% | 2,655 |
| Jul 15, 2025 | 641.00 | 676.60 | 641.00 | 672.10 | 672.10 | -0.88% | 2,968 |
| Jul 14, 2025 | 700.70 | 700.70 | 675.80 | 678.10 | 678.10 | -3.23% | 3,437 |
| Jul 13, 2025 | 713.90 | 713.90 | 694.00 | 700.70 | 700.70 | -1.85% | 2,186 |
| Jul 10, 2025 | 718.90 | 718.90 | 711.50 | 713.90 | 713.90 | -0.70% | 4,074 |
| Jul 9, 2025 | 701.40 | 730.90 | 698.60 | 718.90 | 718.90 | 2.50% | 6,735 |
| Jul 8, 2025 | 692.80 | 702.00 | 637.40 | 701.40 | 701.40 | 1.24% | 372 |
| Jul 7, 2025 | 690.90 | 696.00 | 682.80 | 692.80 | 692.80 | 0.28% | 2,950 |
| Jul 6, 2025 | 700.00 | 700.00 | 676.30 | 690.90 | 690.90 | 0.23% | 2,468 |
| Jul 3, 2025 | 687.40 | 700.00 | 686.90 | 689.30 | 689.30 | 2.29% | 9,970 |
| Jul 2, 2025 | 665.90 | 699.80 | 665.90 | 673.90 | 673.90 | 1.20% | 13,809 |
| Jul 1, 2025 | 665.90 | 665.90 | 665.90 | 665.90 | 665.90 | - | 174 |
| Jun 30, 2025 | 666.00 | 666.00 | 665.90 | 665.90 | 665.90 | -0.02% | 1,032 |
| Jun 29, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 2.89% | 313 |
| Jun 26, 2025 | 618.80 | 666.00 | 618.80 | 647.30 | 647.30 | 4.61% | 5,939 |
| Jun 25, 2025 | 624.40 | 629.90 | 612.80 | 618.80 | 618.80 | -0.90% | 9,306 |
| Jun 24, 2025 | 625.40 | 639.80 | 619.90 | 624.40 | 624.40 | -0.16% | 6,818 |
| Jun 23, 2025 | 632.70 | 632.70 | 618.30 | 625.40 | 625.40 | -1.15% | 1,982 |
| Jun 22, 2025 | 640.70 | 640.70 | 623.10 | 632.70 | 632.70 | -1.25% | 2,844 |
| Jun 19, 2025 | 650.10 | 650.10 | 639.80 | 640.70 | 640.70 | -1.45% | 5,263 |
| Jun 18, 2025 | 650.10 | 650.10 | 650.10 | 650.10 | 650.10 | - | 285 |
| Jun 17, 2025 | 661.00 | 666.00 | 641.80 | 650.10 | 650.10 | -1.65% | 11,258 |
| Jun 16, 2025 | 651.40 | 666.00 | 651.40 | 661.00 | 661.00 | 1.47% | 213 |
| Jun 15, 2025 | 660.90 | 660.90 | 642.90 | 651.40 | 651.40 | -1.44% | 1,668 |
| Jun 12, 2025 | 665.90 | 665.90 | 632.10 | 660.90 | 660.90 | -0.75% | 44 |
| Jun 11, 2025 | 654.80 | 666.00 | 654.80 | 665.90 | 665.90 | 1.70% | 388 |
| Jun 10, 2025 | 654.80 | 654.80 | 654.80 | 654.80 | 654.80 | - | 24 |
| Jun 9, 2025 | 654.40 | 661.20 | 654.40 | 654.80 | 654.80 | 0.06% | 18 |
| Jun 8, 2025 | 649.30 | 661.10 | 647.30 | 654.40 | 654.40 | 0.79% | 752 |
| Jun 5, 2025 | 648.80 | 661.30 | 648.80 | 649.30 | 649.30 | 0.08% | 12 |
| Jun 4, 2025 | 662.70 | 662.70 | 648.60 | 648.80 | 648.80 | -2.10% | 805 |
| Jun 3, 2025 | 667.80 | 670.10 | 644.30 | 662.70 | 662.70 | -0.76% | 172 |
| May 29, 2025 | 667.10 | 673.80 | 667.10 | 667.80 | 667.80 | 0.10% | 30 |
| May 28, 2025 | 675.00 | 675.00 | 651.80 | 667.10 | 667.10 | -1.17% | 327 |
| May 27, 2025 | 674.90 | 676.20 | 674.90 | 675.00 | 675.00 | 0.01% | 14 |
| May 26, 2025 | 674.80 | 677.00 | 674.80 | 674.90 | 674.90 | 0.01% | 19 |
| May 25, 2025 | 674.60 | 677.00 | 674.60 | 674.80 | 674.80 | 0.03% | 20 |