Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 693.70
+11.70 (1.72%)
Apr 24, 2026, 1:44 PM IDT
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 718.80 | 718.80 | 692.00 | 700.30 | 700.30 | -2.57% | 23,354 |
| Feb 24, 2026 | 720.30 | 690.10 | 690.10 | 718.80 | 718.80 | -0.21% | 16 |
| Feb 23, 2026 | 721.60 | 710.00 | 710.00 | 720.30 | 720.30 | -0.18% | 35 |
| Feb 20, 2026 | 721.20 | 725.20 | 721.20 | 721.60 | 721.60 | 0.06% | 30 |
| Feb 19, 2026 | 735.20 | 725.70 | 709.00 | 721.20 | 721.20 | -1.90% | 1,595 |
| Feb 18, 2026 | 711.50 | 735.90 | 709.00 | 735.20 | 735.20 | 3.33% | 2,387 |
| Feb 17, 2026 | 725.00 | 720.00 | 709.90 | 711.50 | 711.50 | -1.86% | 14,237 |
| Feb 16, 2026 | 729.40 | 730.00 | 725.00 | 725.00 | 725.00 | -0.60% | 10,507 |
| Feb 13, 2026 | 728.60 | 730.00 | 720.00 | 729.40 | 729.40 | 0.11% | 13,364 |
| Feb 12, 2026 | 731.30 | 732.00 | 724.00 | 728.60 | 728.60 | -0.37% | 157 |
| Feb 11, 2026 | 746.30 | 746.30 | 730.00 | 731.30 | 731.30 | -2.01% | 2,755 |
| Feb 10, 2026 | 734.60 | 746.90 | 734.10 | 746.30 | 746.30 | 1.59% | 4,737 |
| Feb 9, 2026 | 734.00 | 742.40 | 734.00 | 734.60 | 734.60 | 0.08% | 246 |
| Feb 6, 2026 | 745.70 | 745.70 | 717.40 | 734.00 | 734.00 | -1.57% | 19,566 |
| Feb 5, 2026 | 622.40 | 798.90 | 653.80 | 745.70 | 745.70 | 19.81% | 428,466 |