Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 894.00
+3.70 (0.42%)
Nov 12, 2026, 10:32 AM IST
Ravad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 0.42% | 1,449 |
| Nov 9, 2026 | 906.80 | 906.00 | 883.20 | 890.30 | 890.30 | -1.82% | 1,845 |
| Nov 6, 2026 | 855.00 | 910.00 | 855.00 | 906.80 | 906.80 | 6.05% | 1,653 |
| Nov 5, 2026 | 892.20 | 905.90 | 855.10 | 855.10 | 855.10 | -3.78% | 22,418 |
| Nov 4, 2026 | 892.30 | 892.30 | 888.00 | 888.70 | 888.70 | -0.40% | 2,740 |
| Nov 3, 2026 | 892.30 | 892.30 | 892.30 | 892.30 | 892.30 | - | 561 |
| Nov 2, 2026 | 892.30 | 892.30 | 892.30 | 892.30 | 892.30 | - | 573 |
| Oct 30, 2026 | 853.10 | 897.60 | 853.10 | 892.30 | 892.30 | 4.60% | 743 |
| Oct 29, 2026 | 895.80 | 853.10 | 853.10 | 853.10 | 853.10 | -4.77% | 1,371 |
| Oct 28, 2026 | 897.30 | 897.30 | 879.90 | 895.80 | 895.80 | -0.17% | 1,301 |
| Oct 26, 2026 | 893.20 | 898.00 | 898.00 | 897.30 | 897.30 | 0.46% | 181 |
| Oct 23, 2026 | 894.10 | 876.20 | 876.20 | 893.20 | 893.20 | -0.10% | 11 |
| Oct 22, 2026 | 885.70 | 903.70 | 883.00 | 894.10 | 894.10 | 0.95% | 115 |
| Oct 21, 2026 | 879.00 | 903.60 | 867.80 | 885.70 | 885.70 | 0.76% | 198 |
| Oct 20, 2026 | 894.10 | 894.10 | 871.00 | 879.00 | 879.00 | -1.69% | 1,044 |
| Oct 19, 2026 | 875.00 | 894.50 | 875.00 | 894.10 | 894.10 | 2.18% | 733 |
| Oct 16, 2026 | 892.60 | 892.60 | 875.00 | 875.00 | 875.00 | -1.97% | 2,277 |
| Oct 15, 2026 | 912.00 | 912.00 | 887.80 | 892.60 | 892.60 | 0.54% | 70 |
| Oct 14, 2026 | 886.90 | 907.60 | 886.90 | 887.80 | 887.80 | 0.10% | 2,587 |
| Oct 13, 2026 | 890.10 | 928.30 | 870.60 | 886.90 | 886.90 | -0.36% | 515 |
| Oct 12, 2026 | 888.30 | 895.70 | 875.90 | 890.10 | 890.10 | 0.20% | 1,436 |
| Oct 9, 2026 | 889.90 | 872.00 | 872.00 | 888.30 | 888.30 | -0.18% | 19 |
| Oct 8, 2026 | 909.10 | 909.10 | 881.00 | 889.90 | 889.90 | -2.11% | 658 |
| Oct 7, 2026 | 914.40 | 914.40 | 875.00 | 909.10 | 909.10 | -0.58% | 30 |
| Oct 6, 2026 | 842.20 | 944.90 | 842.20 | 914.40 | 914.40 | -1.19% | 954 |
| Oct 5, 2026 | 928.80 | 928.80 | 863.90 | 925.40 | 925.40 | -0.37% | 120 |
| Oct 1, 2026 | 931.80 | 931.80 | 882.40 | 928.80 | 928.80 | -0.32% | 3,453 |
| Sep 30, 2026 | 875.00 | 932.00 | 875.00 | 931.80 | 931.80 | 1.55% | 2,798 |
| Sep 29, 2026 | 917.60 | 917.60 | 917.60 | 917.60 | 917.60 | - | 2 |
| Sep 28, 2026 | 911.90 | 918.90 | 875.00 | 917.60 | 917.60 | 0.63% | 41,676 |
| Sep 24, 2026 | 897.00 | 912.00 | 876.00 | 911.90 | 911.90 | 1.66% | 9,119 |
| Sep 23, 2026 | 901.70 | 897.10 | 897.00 | 897.00 | 897.00 | -0.52% | 35,554 |
| Sep 22, 2026 | 903.70 | 904.00 | 900.00 | 901.70 | 901.70 | -0.22% | 1,191 |
| Sep 17, 2026 | 900.20 | 905.00 | 900.20 | 903.70 | 903.70 | 0.39% | 752 |
| Sep 16, 2026 | 892.80 | 909.00 | 892.80 | 900.20 | 900.20 | -0.02% | 532 |
| Sep 15, 2026 | 904.60 | 910.00 | 895.10 | 900.40 | 900.40 | -0.46% | 203 |
| Sep 14, 2026 | 895.00 | 907.50 | 895.00 | 904.60 | 904.60 | 0.11% | 18,031 |
| 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 |