Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 816.00
-1.30 (-0.16%)
Aug 3, 2026, 5:24 PM IDT
Ravad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.01 | 8.40 | 8.06 | 8.17 | 8.17 | 2.09% | 4,679 |
| Jul 30, 2026 | 8.08 | 8.10 | 8.00 | 8.01 | 8.01 | -0.88% | 4,536 |
| Jul 29, 2026 | 8.27 | 8.13 | 7.90 | 8.08 | 8.08 | -2.38% | 4,415 |
| Jul 28, 2026 | 8.36 | 8.36 | 7.95 | 8.27 | 8.27 | -1.03% | 262 |
| Jul 27, 2026 | 8.41 | 8.38 | 8.23 | 8.36 | 8.36 | -0.63% | 125 |
| Jul 24, 2026 | 8.37 | 8.45 | 8.37 | 8.41 | 8.41 | 0.57% | 9,929 |
| Jul 22, 2026 | 8.49 | 8.49 | 8.36 | 8.37 | 8.37 | 2.02% | 4,196 |
| Jul 21, 2026 | 8.15 | 8.20 | 8.00 | 8.20 | 8.20 | 0.65% | 11,711 |
| Jul 20, 2026 | 7.55 | 8.20 | 7.87 | 8.15 | 8.15 | 7.89% | 17,065 |
| Jul 17, 2026 | 7.00 | 7.84 | 7.21 | 7.55 | 7.55 | 7.80% | 7,281 |
| Jul 16, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | 0.11% | 13 |
| Jul 15, 2026 | 6.72 | 7.02 | 6.72 | 7.00 | 7.00 | 0.20% | 270 |
| Jul 14, 2026 | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | 0.01% | 39 |
| Jul 13, 2026 | 6.95 | 6.95 | 6.72 | 6.98 | 6.98 | -0.31% | 23 |
| Jul 10, 2026 | 6.88 | 7.02 | 6.91 | 7.00 | 7.00 | 1.80% | 263 |
| Jul 9, 2026 | 6.85 | 6.94 | 6.89 | 6.88 | 6.88 | 0.38% | 91 |
| Jul 8, 2026 | 6.89 | 6.89 | 6.72 | 6.85 | 6.85 | -0.55% | 65 |
| Jul 7, 2026 | 6.99 | 6.99 | 6.81 | 6.89 | 6.89 | -1.46% | 161 |
| Jul 6, 2026 | 7.17 | 7.22 | 6.80 | 6.99 | 6.99 | -2.41% | 2,660 |
| Jul 3, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 3 |
| Jul 2, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 6 |
| Jul 1, 2026 | 6.90 | 7.17 | 6.90 | 7.17 | 7.17 | 3.92% | 291 |
| Jun 30, 2026 | 6.44 | 6.94 | 6.44 | 6.90 | 6.90 | 0.16% | 3,600 |
| Jun 29, 2026 | 6.80 | 6.90 | 6.80 | 6.89 | 6.89 | 1.25% | 533 |
| Jun 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 85 |
| Jun 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.01% | 1,201 |
| Jun 24, 2026 | 6.83 | 6.83 | 6.29 | 6.80 | 6.80 | -0.48% | 92 |
| Jun 23, 2026 | 6.83 | 6.83 | 6.17 | 6.83 | 6.83 | - | 2,366 |
| Jun 22, 2026 | 6.95 | 7.07 | 6.78 | 6.83 | 6.83 | -1.70% | 26,139 |
| Jun 19, 2026 | 6.95 | 6.95 | 6.72 | 6.95 | 6.95 | -0.06% | 6 |
| Jun 18, 2026 | 7.33 | 7.17 | 6.73 | 6.95 | 6.95 | -5.09% | 2,305 |
| Jun 17, 2026 | 7.25 | 7.39 | 7.25 | 7.33 | 7.33 | 1.10% | 8,113 |
| Jun 16, 2026 | 7.10 | 7.44 | 7.31 | 7.25 | 7.25 | 2.07% | 149 |
| Jun 15, 2026 | 7.40 | 7.25 | 7.10 | 7.10 | 7.10 | -4.05% | 16,590 |
| Jun 12, 2026 | 7.40 | 7.46 | 7.46 | 7.40 | 7.40 | 0.05% | 19 |
| Jun 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 15 |
| Jun 10, 2026 | 7.46 | 7.46 | 7.30 | 7.40 | 7.40 | -0.86% | 1,708 |
| Jun 9, 2026 | 7.25 | 7.46 | 7.46 | 7.46 | 7.46 | 2.97% | 281 |
| Jun 8, 2026 | 7.20 | 7.30 | 7.10 | 7.25 | 7.25 | 0.65% | 169 |
| Jun 5, 2026 | 7.18 | 7.46 | 7.18 | 7.20 | 7.20 | 0.19% | 104,933 |
| Jun 4, 2026 | 7.18 | 7.35 | 7.18 | 7.18 | 7.18 | 0.08% | 80,311 |
| Jun 3, 2026 | 7.18 | 7.30 | 7.18 | 7.18 | 7.18 | - | 102,025 |
| Jun 2, 2026 | 7.18 | 7.30 | 7.16 | 7.18 | 7.18 | 0.01% | 200,631 |
| Jun 1, 2026 | 7.19 | 7.25 | 7.18 | 7.18 | 7.18 | -0.18% | 8,144 |
| May 29, 2026 | 7.13 | 7.20 | 7.19 | 7.19 | 7.19 | 0.84% | 49,933 |
| May 28, 2026 | 7.03 | 7.19 | 7.03 | 7.13 | 7.13 | 1.47% | 16,285 |
| May 27, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 7 |
| May 26, 2026 | 7.02 | 7.10 | 7.10 | 7.03 | 7.03 | 0.11% | 29 |
| May 25, 2026 | 7.06 | 7.19 | 7.00 | 7.02 | 7.02 | -0.52% | 933 |
| May 20, 2026 | 7.19 | 7.19 | 6.17 | 7.06 | 7.06 | -1.81% | 106 |