Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 655.50
+15.70 (2.45%)
Sep 14, 2025, 2:16 PM IDT
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 697.30 | 717.60 | 664.00 | 676.40 | 676.40 | -3.00% | 5,587 |
| Aug 25, 2025 | 724.70 | 724.70 | 686.60 | 697.30 | 697.30 | -3.78% | 2,626 |
| Aug 24, 2025 | 735.00 | 735.00 | 699.90 | 724.70 | 724.70 | 7.03% | 4,855 |
| Aug 21, 2025 | 698.90 | 698.90 | 663.50 | 677.10 | 677.10 | -3.12% | 1,906 |
| Aug 20, 2025 | 719.30 | 719.30 | 696.20 | 698.90 | 698.90 | -2.84% | 1,350 |
| Aug 19, 2025 | 706.50 | 722.10 | 642.70 | 719.30 | 719.30 | 1.81% | 1,590 |
| Aug 18, 2025 | 704.60 | 714.60 | 689.50 | 706.50 | 706.50 | 0.27% | 452 |
| Aug 17, 2025 | 735.00 | 735.00 | 693.10 | 704.60 | 704.60 | -1.19% | 3,426 |
| Aug 14, 2025 | 689.70 | 720.00 | 689.70 | 713.10 | 713.10 | 3.39% | 252 |
| Aug 13, 2025 | 692.10 | 703.80 | 688.00 | 689.70 | 689.70 | -0.35% | 650 |
| Aug 12, 2025 | 668.10 | 733.40 | 668.10 | 692.10 | 692.10 | 3.59% | 2,062 |
| Aug 11, 2025 | 661.40 | 694.00 | 646.00 | 668.10 | 668.10 | 1.01% | 6,318 |
| Aug 10, 2025 | 668.50 | 668.50 | 649.70 | 661.40 | 661.40 | -1.06% | 114 |
| Aug 7, 2025 | 652.20 | 739.50 | 633.20 | 668.50 | 668.50 | 2.50% | 3,899 |
| Aug 6, 2025 | 655.50 | 660.30 | 644.20 | 652.20 | 652.20 | -0.50% | 1,342 |
| 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 |