Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 718.90
+9.30 (1.31%)
May 15, 2026, 1:44 PM IDT
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | - | 1.32% | 1 |
| May 14, 2026 | 708.00 | 718.30 | 708.00 | 709.60 | 709.60 | 0.23% | 19,684 |
| May 13, 2026 | 708.30 | 708.00 | 708.00 | 708.00 | 708.00 | -0.04% | 254 |
| May 12, 2026 | 711.70 | 719.90 | 692.40 | 708.30 | 708.30 | -0.48% | 644 |
| May 11, 2026 | 711.90 | 710.00 | 710.00 | 711.70 | 711.70 | -0.03% | 31 |
| May 8, 2026 | 710.80 | 714.00 | 710.00 | 711.90 | 711.90 | 0.15% | 243 |
| May 7, 2026 | 720.00 | 720.00 | 693.70 | 710.80 | 710.80 | 4.27% | 2,406 |
| May 6, 2026 | 680.20 | 713.90 | 680.20 | 681.70 | 681.70 | 0.22% | 4,880 |
| May 5, 2026 | 695.20 | 680.60 | 680.00 | 680.20 | 680.20 | -2.16% | 7,054 |
| May 4, 2026 | 716.50 | 716.50 | 695.20 | 695.20 | 695.20 | -2.97% | 1,519 |
| May 1, 2026 | 716.50 | 716.50 | 716.50 | 716.50 | 716.50 | - | 2,194 |
| Apr 30, 2026 | 719.30 | 680.00 | 680.00 | 716.50 | 716.50 | -0.39% | 21 |
| Apr 29, 2026 | 709.10 | 720.00 | 720.00 | 719.30 | 719.30 | 1.44% | 281 |
| Apr 28, 2026 | 735.00 | 735.00 | 707.90 | 709.10 | 709.10 | 2.22% | 604 |
| Apr 27, 2026 | 693.70 | 693.70 | 693.70 | 693.70 | 693.70 | - | 9 |
| Apr 24, 2026 | 682.00 | 693.70 | 682.00 | 693.70 | 693.70 | 1.72% | 514 |
| Apr 23, 2026 | 681.50 | 701.90 | 701.90 | 682.00 | 682.00 | 0.07% | 8 |
| Apr 20, 2026 | 691.00 | 691.00 | 680.00 | 681.50 | 681.50 | -1.37% | 23,782 |
| Apr 17, 2026 | 680.00 | 693.70 | 680.00 | 691.00 | 691.00 | 1.62% | 455 |
| Apr 16, 2026 | 673.30 | 680.00 | 675.30 | 680.00 | 680.00 | 1.00% | 18,480 |
| Apr 15, 2026 | 673.30 | 682.00 | 653.80 | 673.30 | 673.30 | - | 315 |
| Apr 14, 2026 | 661.10 | 675.40 | 661.10 | 673.30 | 673.30 | 1.85% | 641 |
| Apr 13, 2026 | 660.20 | 672.20 | 661.00 | 661.10 | 661.10 | 0.14% | 10,129 |
| Apr 10, 2026 | 612.20 | 677.80 | 612.20 | 660.20 | 660.20 | 0.03% | 1,751 |
| Apr 9, 2026 | 676.60 | 663.00 | 660.00 | 660.00 | 660.00 | -2.45% | 45,911 |
| Apr 6, 2026 | 666.70 | 679.70 | 673.80 | 676.60 | 676.60 | 1.48% | 1,574 |
| Apr 3, 2026 | 662.40 | 675.40 | 662.40 | 666.70 | 666.70 | 0.65% | 1,969 |
| Mar 31, 2026 | 578.60 | 683.00 | 578.60 | 662.40 | 662.40 | 1.25% | 1,912 |
| Mar 30, 2026 | 657.80 | 596.00 | 596.00 | 654.20 | 654.20 | -0.55% | 17 |
| Mar 27, 2026 | 661.20 | 661.20 | 649.70 | 657.80 | 657.80 | -0.51% | 1,263 |
| Mar 26, 2026 | 612.00 | 661.30 | 612.00 | 661.20 | 661.20 | -2.79% | 840 |
| Mar 25, 2026 | 683.40 | 696.50 | 646.00 | 680.20 | 680.20 | -0.47% | 184 |
| Mar 24, 2026 | 693.70 | 683.70 | 663.30 | 683.40 | 683.40 | -1.48% | 4,088 |
| Mar 23, 2026 | 700.00 | 700.00 | 662.20 | 693.70 | 693.70 | -0.90% | 6,641 |
| Mar 20, 2026 | 691.70 | 700.00 | 700.00 | 700.00 | 700.00 | 1.20% | 1,929 |
| Mar 19, 2026 | 691.70 | 691.70 | 691.70 | 691.70 | 691.70 | - | 14 |
| Mar 18, 2026 | 670.00 | 699.90 | 670.00 | 691.70 | 691.70 | 3.24% | 328 |
| Mar 17, 2026 | 678.30 | 678.30 | 670.00 | 670.00 | 670.00 | -1.22% | 592 |
| Mar 16, 2026 | 677.80 | 680.00 | 677.00 | 678.30 | 678.30 | 0.07% | 7,594 |
| 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 |