Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 666.70
+4.30 (0.65%)
Apr 3, 2026, 1:44 PM IDT
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.79 | 6.83 | 5.79 | 6.62 | 6.62 | 1.25% | 1,912 |
| Mar 30, 2026 | 6.58 | 5.96 | 5.96 | 6.54 | 6.54 | -0.55% | 17 |
| Mar 27, 2026 | 6.61 | 6.61 | 6.50 | 6.58 | 6.58 | -0.51% | 1,263 |
| Mar 26, 2026 | 6.12 | 6.61 | 6.12 | 6.61 | 6.61 | -2.79% | 840 |
| Mar 25, 2026 | 6.83 | 6.97 | 6.46 | 6.80 | 6.80 | -0.47% | 184 |
| Mar 24, 2026 | 6.94 | 6.84 | 6.63 | 6.83 | 6.83 | -1.48% | 4,088 |
| Mar 23, 2026 | 7.00 | 7.00 | 6.62 | 6.94 | 6.94 | -0.90% | 6,641 |
| Mar 20, 2026 | 6.92 | 7.00 | 7.00 | 7.00 | 7.00 | 1.20% | 1,929 |
| Mar 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 14 |
| Mar 18, 2026 | 6.70 | 7.00 | 6.70 | 6.92 | 6.92 | 3.24% | 328 |
| Mar 17, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -1.22% | 592 |
| Mar 16, 2026 | 6.78 | 6.80 | 6.77 | 6.78 | 6.78 | 0.07% | 7,594 |
| Mar 13, 2026 | 6.78 | 6.77 | 6.77 | 6.78 | 6.78 | - | 8 |
| Mar 12, 2026 | 6.74 | 6.80 | 6.70 | 6.78 | 6.78 | 0.52% | 6,019 |
| Mar 11, 2026 | 6.95 | 6.95 | 6.73 | 6.74 | 6.74 | -2.50% | 18,341 |
| Mar 10, 2026 | 6.85 | 6.95 | 6.85 | 6.92 | 6.92 | -0.83% | 1,430 |
| Mar 9, 2026 | 6.98 | 6.98 | 6.85 | 6.97 | 6.97 | -0.11% | 530 |
| Mar 6, 2026 | 7.00 | 6.98 | 6.86 | 6.98 | 6.98 | -0.26% | 200 |
| Mar 5, 2026 | 6.85 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 767 |
| Mar 4, 2026 | 6.76 | 6.97 | 6.76 | 6.85 | 6.85 | 1.41% | 2,562 |
| Mar 2, 2026 | 6.89 | 6.96 | 6.69 | 6.76 | 6.76 | -1.99% | 4,290 |
| Feb 27, 2026 | 6.80 | 6.90 | 6.83 | 6.89 | 6.89 | 1.40% | 1,134 |
| Feb 26, 2026 | 7.00 | 7.00 | 6.75 | 6.80 | 6.80 | -2.94% | 4,006 |
| Feb 25, 2026 | 7.19 | 7.19 | 6.92 | 7.00 | 7.00 | -2.57% | 23,354 |
| Feb 24, 2026 | 7.20 | 6.90 | 6.90 | 7.19 | 7.19 | -0.21% | 16 |
| Feb 23, 2026 | 7.22 | 7.10 | 7.10 | 7.20 | 7.20 | -0.18% | 35 |
| Feb 20, 2026 | 7.21 | 7.25 | 7.21 | 7.22 | 7.22 | 0.06% | 30 |
| Feb 19, 2026 | 7.35 | 7.26 | 7.09 | 7.21 | 7.21 | -1.90% | 1,595 |
| Feb 18, 2026 | 7.12 | 7.36 | 7.09 | 7.35 | 7.35 | 3.33% | 2,387 |
| Feb 17, 2026 | 7.25 | 7.20 | 7.10 | 7.12 | 7.12 | -1.86% | 14,237 |
| Feb 16, 2026 | 7.29 | 7.30 | 7.25 | 7.25 | 7.25 | -0.60% | 10,507 |
| Feb 13, 2026 | 7.29 | 7.30 | 7.20 | 7.29 | 7.29 | 0.11% | 13,364 |
| Feb 12, 2026 | 7.31 | 7.32 | 7.24 | 7.29 | 7.29 | -0.37% | 157 |
| Feb 11, 2026 | 7.46 | 7.46 | 7.30 | 7.31 | 7.31 | -2.01% | 2,755 |
| Feb 10, 2026 | 7.35 | 7.47 | 7.34 | 7.46 | 7.46 | 1.59% | 4,737 |
| Feb 9, 2026 | 7.34 | 7.42 | 7.34 | 7.35 | 7.35 | 0.08% | 246 |
| Feb 6, 2026 | 7.46 | 7.46 | 7.17 | 7.34 | 7.34 | -1.57% | 19,566 |
| Feb 5, 2026 | 6.22 | 7.99 | 6.54 | 7.46 | 7.46 | 19.81% | 428,466 |
| Feb 4, 2026 | 6.24 | 6.35 | 6.10 | 6.22 | 6.22 | -0.19% | 1,111 |
| Feb 3, 2026 | 6.23 | 6.30 | 6.23 | 6.24 | 6.24 | 0.13% | 37 |
| Feb 2, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 1,649 |
| Jan 30, 2026 | 6.25 | 6.25 | 6.18 | 6.23 | 6.23 | -0.37% | 117 |
| Jan 29, 2026 | 6.25 | 6.37 | 6.12 | 6.25 | 6.25 | 0.06% | 3,443 |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 16 |
| Jan 27, 2026 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | 0.47% | 4,142 |
| Jan 26, 2026 | 6.30 | 6.32 | 6.16 | 6.22 | 6.22 | -1.30% | 827 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.24 | 6.30 | 6.30 | -3.08% | 3,080 |
| Jan 22, 2026 | 6.55 | 6.50 | 6.50 | 6.50 | 6.50 | -0.72% | 1,122 |
| Jan 21, 2026 | 6.79 | 6.64 | 6.30 | 6.55 | 6.55 | -3.51% | 5,353 |
| Jan 20, 2026 | 6.94 | 6.79 | 6.77 | 6.79 | 6.79 | -2.21% | 1,548 |