Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 677.80
0.00 (0.00%)
At close: Mar 13, 2026
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 677.80 | 677.00 | 677.00 | 677.80 | 677.80 | - | 8 |
| Mar 12, 2026 | 674.30 | 680.00 | 670.00 | 677.80 | 677.80 | 0.52% | 6,019 |
| Mar 11, 2026 | 695.00 | 695.00 | 672.70 | 674.30 | 674.30 | -2.50% | 18,341 |
| Mar 10, 2026 | 685.00 | 695.00 | 685.00 | 691.60 | 691.60 | -0.83% | 1,430 |
| Mar 9, 2026 | 698.20 | 698.10 | 685.00 | 697.40 | 697.40 | -0.11% | 530 |
| Mar 6, 2026 | 700.00 | 698.20 | 686.00 | 698.20 | 698.20 | -0.26% | 200 |
| Mar 5, 2026 | 685.00 | 700.00 | 699.90 | 700.00 | 700.00 | 2.19% | 767 |
| Mar 4, 2026 | 675.50 | 696.80 | 676.00 | 685.00 | 685.00 | 1.41% | 2,562 |
| Mar 2, 2026 | 689.20 | 695.80 | 669.10 | 675.50 | 675.50 | -1.99% | 4,290 |
| Feb 27, 2026 | 679.70 | 690.00 | 683.10 | 689.20 | 689.20 | 1.40% | 1,134 |
| Feb 26, 2026 | 700.30 | 700.30 | 675.00 | 679.70 | 679.70 | -2.94% | 4,006 |
| Feb 25, 2026 | 718.80 | 718.80 | 692.00 | 700.30 | 700.30 | -2.57% | 23,354 |
| Feb 24, 2026 | 720.30 | 690.10 | 690.10 | 718.80 | 718.80 | -0.21% | 16 |
| Feb 23, 2026 | 721.60 | 710.00 | 710.00 | 720.30 | 720.30 | -0.18% | 35 |
| Feb 20, 2026 | 721.20 | 725.20 | 721.20 | 721.60 | 721.60 | 0.06% | 30 |
| Feb 19, 2026 | 735.20 | 725.70 | 709.00 | 721.20 | 721.20 | -1.90% | 1,595 |
| Feb 18, 2026 | 711.50 | 735.90 | 709.00 | 735.20 | 735.20 | 3.33% | 2,387 |
| Feb 17, 2026 | 725.00 | 720.00 | 709.90 | 711.50 | 711.50 | -1.86% | 14,237 |
| Feb 16, 2026 | 729.40 | 730.00 | 725.00 | 725.00 | 725.00 | -0.60% | 10,507 |
| Feb 13, 2026 | 728.60 | 730.00 | 720.00 | 729.40 | 729.40 | 0.11% | 13,364 |
| Feb 12, 2026 | 731.30 | 732.00 | 724.00 | 728.60 | 728.60 | -0.37% | 157 |
| Feb 11, 2026 | 746.30 | 746.30 | 730.00 | 731.30 | 731.30 | -2.01% | 2,755 |
| Feb 10, 2026 | 734.60 | 746.90 | 734.10 | 746.30 | 746.30 | 1.59% | 4,737 |
| Feb 9, 2026 | 734.00 | 742.40 | 734.00 | 734.60 | 734.60 | 0.08% | 246 |
| Feb 6, 2026 | 745.70 | 745.70 | 717.40 | 734.00 | 734.00 | -1.57% | 19,566 |
| Feb 5, 2026 | 622.40 | 798.90 | 653.80 | 745.70 | 745.70 | 19.81% | 428,466 |
| Feb 4, 2026 | 623.60 | 635.40 | 610.00 | 622.40 | 622.40 | -0.19% | 1,111 |
| Feb 3, 2026 | 622.80 | 630.00 | 622.80 | 623.60 | 623.60 | 0.13% | 37 |
| Feb 2, 2026 | 622.80 | 622.80 | 622.70 | 622.80 | 622.80 | - | 1,649 |
| Jan 30, 2026 | 625.10 | 625.10 | 618.00 | 622.80 | 622.80 | -0.37% | 117 |
| Jan 29, 2026 | 624.70 | 637.20 | 612.10 | 625.10 | 625.10 | 0.06% | 3,443 |
| Jan 28, 2026 | 624.70 | 624.70 | 624.70 | 624.70 | 624.70 | - | 16 |
| Jan 27, 2026 | 621.80 | 625.00 | 621.80 | 624.70 | 624.70 | 0.47% | 4,142 |
| Jan 26, 2026 | 630.00 | 632.40 | 616.10 | 621.80 | 621.80 | -1.30% | 827 |
| Jan 23, 2026 | 650.00 | 650.00 | 623.80 | 630.00 | 630.00 | -3.08% | 3,080 |
| Jan 22, 2026 | 654.70 | 650.00 | 650.00 | 650.00 | 650.00 | -0.72% | 1,122 |
| Jan 21, 2026 | 678.50 | 664.00 | 630.00 | 654.70 | 654.70 | -3.51% | 5,353 |
| Jan 20, 2026 | 693.80 | 679.20 | 677.20 | 678.50 | 678.50 | -2.21% | 1,548 |
| Jan 19, 2026 | 693.80 | 693.70 | 693.70 | 693.80 | 693.80 | - | 137 |
| Jan 16, 2026 | 693.80 | 693.80 | 693.10 | 693.80 | 693.80 | 0.10% | 741 |
| Jan 15, 2026 | 693.90 | 693.90 | 690.00 | 693.10 | 693.10 | -0.12% | 10,009 |
| Jan 14, 2026 | 693.90 | 693.90 | 693.70 | 693.90 | 693.90 | 1.25% | 2,250 |
| Jan 13, 2026 | 691.90 | 691.90 | 677.60 | 685.30 | 685.30 | -0.95% | 570 |
| Jan 12, 2026 | 682.30 | 691.90 | 682.30 | 691.90 | 691.90 | 1.32% | 836 |
| Jan 9, 2026 | 693.90 | 693.90 | 693.90 | 682.90 | 682.90 | 0.23% | 46 |
| Jan 8, 2026 | 671.80 | 692.00 | 674.00 | 681.30 | 681.30 | 1.41% | 4,762 |
| Jan 7, 2026 | 672.30 | 672.30 | 671.00 | 671.80 | 671.80 | -0.07% | 3,643 |
| Jan 6, 2026 | 649.80 | 675.80 | 660.90 | 672.30 | 672.30 | 3.46% | 16,149 |
| Jan 5, 2026 | 566.30 | 720.00 | 574.50 | 649.80 | 649.80 | 14.74% | 30,270 |
| Jan 1, 2026 | 554.90 | 570.70 | 564.50 | 566.30 | 566.30 | 2.05% | 677 |