Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 903.60
-2.90 (-0.32%)
Sep 10, 2026, 5:24 PM IDT
Ravad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 906.50 | 906.50 | 892.70 | 903.60 | 903.60 | -0.32% | 41,963 |
| Sep 9, 2026 | 891.00 | 912.00 | 895.10 | 906.50 | 906.50 | 1.74% | 2,647 |
| Sep 8, 2026 | 870.00 | 910.00 | 870.00 | 891.00 | 891.00 | 1.40% | 7,271 |
| Sep 7, 2026 | 841.00 | 890.00 | 841.00 | 878.70 | 878.70 | 2.31% | 2,094 |
| Sep 4, 2026 | 839.20 | 839.20 | 839.20 | 858.90 | 858.90 | -1.75% | 105 |
| Sep 3, 2026 | 872.20 | 884.80 | 872.20 | 874.20 | 874.20 | 0.23% | 3,740 |
| Sep 2, 2026 | 885.40 | 872.20 | 872.20 | 872.20 | 872.20 | -1.49% | 3,070 |
| Sep 1, 2026 | 849.00 | 887.70 | 849.00 | 885.40 | 885.40 | 5.82% | 19,595 |
| Aug 31, 2026 | 835.50 | 845.00 | 835.50 | 836.70 | 836.70 | 0.14% | 32 |
| Aug 28, 2026 | 834.40 | 842.90 | 834.40 | 835.50 | 835.50 | 0.13% | 33 |
| Aug 27, 2026 | 792.90 | 841.30 | 792.90 | 834.40 | 834.40 | 5.23% | 7,809 |
| Aug 26, 2026 | 823.20 | 823.20 | 790.80 | 792.90 | 792.90 | -3.68% | 2,925 |
| Aug 25, 2026 | 830.90 | 797.70 | 797.70 | 823.20 | 823.20 | -0.93% | 56 |
| Aug 24, 2026 | 831.10 | 830.00 | 830.00 | 830.90 | 830.90 | -0.02% | 51 |
| Aug 21, 2026 | 831.10 | 831.10 | 831.10 | 831.10 | 831.10 | - | 75 |
| Aug 20, 2026 | 818.20 | 834.40 | 818.00 | 831.10 | 831.10 | 1.58% | 881 |
| Aug 19, 2026 | 814.30 | 821.00 | 803.00 | 818.20 | 818.20 | 0.48% | 235 |
| Aug 18, 2026 | 815.10 | 815.80 | 805.00 | 814.30 | 814.30 | -0.10% | 505 |
| Aug 17, 2026 | 816.60 | 820.70 | 808.90 | 815.10 | 815.10 | -0.18% | 3,696 |
| Aug 14, 2026 | 813.10 | 820.00 | 813.10 | 816.60 | 816.60 | 0.43% | 123 |
| Aug 13, 2026 | 817.90 | 821.00 | 801.10 | 813.10 | 813.10 | -0.59% | 1,821 |
| Aug 12, 2026 | 808.40 | 818.70 | 808.40 | 817.90 | 817.90 | 1.18% | 9,392 |
| Aug 11, 2026 | 809.60 | 792.20 | 792.20 | 808.40 | 808.40 | -0.15% | 16 |
| Aug 10, 2026 | 813.20 | 813.20 | 770.10 | 809.60 | 809.60 | -0.44% | 4,052 |
| Aug 7, 2026 | 791.80 | 816.10 | 791.80 | 813.20 | 813.20 | 2.70% | 1,608 |
| Aug 6, 2026 | 803.30 | 819.40 | 791.50 | 791.80 | 791.80 | -1.43% | 9,547 |
| Aug 5, 2026 | 819.90 | 809.50 | 790.00 | 803.30 | 803.30 | -2.02% | 4,535 |
| Aug 4, 2026 | 803.60 | 829.90 | 804.00 | 819.90 | 819.90 | 2.03% | 10,124 |
| Aug 3, 2026 | 817.30 | 817.00 | 802.90 | 803.60 | 803.60 | -1.68% | 1,570 |
| Jul 31, 2026 | 800.60 | 839.90 | 805.80 | 817.30 | 817.30 | 2.09% | 4,679 |
| Jul 30, 2026 | 807.70 | 810.00 | 800.00 | 800.60 | 800.60 | -0.88% | 4,536 |
| Jul 29, 2026 | 827.40 | 812.70 | 789.60 | 807.70 | 807.70 | -2.38% | 4,415 |
| Jul 28, 2026 | 836.00 | 836.00 | 795.00 | 827.40 | 827.40 | -1.03% | 262 |
| Jul 27, 2026 | 841.30 | 838.00 | 822.60 | 836.00 | 836.00 | -0.63% | 125 |
| Jul 24, 2026 | 836.50 | 845.00 | 836.50 | 841.30 | 841.30 | 0.57% | 9,929 |
| Jul 22, 2026 | 849.00 | 849.00 | 835.50 | 836.50 | 836.50 | 2.02% | 4,196 |
| Jul 21, 2026 | 814.60 | 820.00 | 800.00 | 819.90 | 819.90 | 0.65% | 11,711 |
| Jul 20, 2026 | 755.00 | 820.00 | 787.20 | 814.60 | 814.60 | 7.89% | 17,065 |
| Jul 17, 2026 | 700.40 | 783.70 | 721.20 | 755.00 | 755.00 | 7.80% | 7,281 |
| Jul 16, 2026 | 699.60 | 719.50 | 699.60 | 700.40 | 700.40 | 0.11% | 13 |
| Jul 15, 2026 | 672.00 | 701.90 | 672.00 | 699.60 | 699.60 | 0.20% | 270 |
| Jul 14, 2026 | 698.10 | 698.90 | 698.10 | 698.20 | 698.20 | 0.01% | 39 |
| Jul 13, 2026 | 695.00 | 695.00 | 672.00 | 698.10 | 698.10 | -0.31% | 23 |
| Jul 10, 2026 | 687.90 | 701.70 | 691.30 | 700.30 | 700.30 | 1.80% | 263 |
| Jul 9, 2026 | 685.30 | 693.70 | 688.70 | 687.90 | 687.90 | 0.38% | 91 |
| Jul 8, 2026 | 689.10 | 689.10 | 672.00 | 685.30 | 685.30 | -0.55% | 65 |
| Jul 7, 2026 | 699.30 | 699.30 | 680.90 | 689.10 | 689.10 | -1.46% | 161 |
| Jul 6, 2026 | 716.60 | 722.20 | 680.20 | 699.30 | 699.30 | -2.41% | 2,660 |
| Jul 3, 2026 | 716.60 | 716.60 | 716.60 | 716.60 | 716.60 | - | 3 |
| Jul 2, 2026 | 716.60 | 716.60 | 716.60 | 716.60 | 716.60 | - | 6 |