Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 683.20
0.00 (0.00%)
Jun 24, 2026, 5:24 PM IDT
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 683.20 | 683.20 | 628.50 | 683.20 | - | - | 42 |
| Jun 23, 2026 | 683.20 | 683.30 | 616.80 | 683.20 | 683.20 | - | 2,366 |
| Jun 22, 2026 | 695.00 | 707.40 | 677.90 | 683.20 | 683.20 | -1.70% | 26,139 |
| Jun 19, 2026 | 695.40 | 695.40 | 672.40 | 695.00 | 695.00 | -0.06% | 6 |
| Jun 18, 2026 | 732.70 | 716.70 | 672.60 | 695.40 | 695.40 | -5.09% | 2,305 |
| Jun 17, 2026 | 724.70 | 738.60 | 724.70 | 732.70 | 732.70 | 1.10% | 8,113 |
| Jun 16, 2026 | 710.00 | 744.00 | 730.50 | 724.70 | 724.70 | 2.07% | 149 |
| Jun 15, 2026 | 740.00 | 724.60 | 710.00 | 710.00 | 710.00 | -4.05% | 16,590 |
| Jun 12, 2026 | 739.60 | 746.00 | 746.00 | 740.00 | 740.00 | 0.05% | 19 |
| Jun 11, 2026 | 739.60 | 739.60 | 739.60 | 739.60 | 739.60 | - | 15 |
| Jun 10, 2026 | 746.00 | 746.00 | 730.40 | 739.60 | 739.60 | -0.86% | 1,708 |
| Jun 9, 2026 | 724.50 | 746.00 | 746.00 | 746.00 | 746.00 | 2.97% | 281 |
| Jun 8, 2026 | 719.80 | 729.90 | 710.00 | 724.50 | 724.50 | 0.65% | 169 |
| Jun 5, 2026 | 718.40 | 746.00 | 717.80 | 719.80 | 719.80 | 0.19% | 104,933 |
| Jun 4, 2026 | 717.80 | 734.50 | 717.80 | 718.40 | 718.40 | 0.08% | 80,311 |
| Jun 3, 2026 | 717.80 | 730.00 | 717.80 | 717.80 | 717.80 | - | 102,025 |
| Jun 2, 2026 | 717.70 | 730.00 | 716.30 | 717.80 | 717.80 | 0.01% | 200,631 |
| Jun 1, 2026 | 719.00 | 725.00 | 717.60 | 717.70 | 717.70 | -0.18% | 8,144 |
| May 29, 2026 | 713.00 | 720.00 | 719.00 | 719.00 | 719.00 | 0.84% | 49,933 |
| May 28, 2026 | 702.70 | 719.00 | 702.70 | 713.00 | 713.00 | 1.47% | 16,285 |
| May 27, 2026 | 702.70 | 702.70 | 702.70 | 702.70 | 702.70 | - | 7 |
| May 26, 2026 | 701.90 | 710.00 | 710.00 | 702.70 | 702.70 | 0.11% | 29 |
| May 25, 2026 | 705.60 | 719.00 | 700.00 | 701.90 | 701.90 | -0.52% | 933 |
| May 20, 2026 | 718.60 | 719.00 | 616.90 | 705.60 | 705.60 | -1.81% | 106 |
| May 19, 2026 | 705.00 | 719.00 | 705.00 | 718.60 | 718.60 | 1.93% | 490 |
| May 18, 2026 | 716.80 | 708.00 | 700.00 | 705.00 | 705.00 | -1.65% | 9,264 |
| May 15, 2026 | 719.00 | 719.00 | 718.90 | 716.80 | 716.80 | 1.01% | 218 |
| 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 |