Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 893.20
-0.90 (-0.10%)
Oct 23, 2026, 1:44 PM IDT
Ravad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 894.10 | 894.10 | 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 |
| Aug 24, 2026 | 831.10 | 830.00 | 830.00 | 830.90 | 830.90 | -0.02% | 51 |
| Aug 21, 2026 | 831.10 | 831.10 | 831.10 | 831.10 | 831.10 | - | 75 |
| Aug 20, 2026 | 818.20 | 834.40 | 818.00 | 831.10 | 831.10 | 1.58% | 881 |
| Aug 19, 2026 | 814.30 | 821.00 | 803.00 | 818.20 | 818.20 | 0.48% | 235 |
| Aug 18, 2026 | 815.10 | 815.80 | 805.00 | 814.30 | 814.30 | -0.10% | 505 |
| Aug 17, 2026 | 816.60 | 820.70 | 808.90 | 815.10 | 815.10 | -0.18% | 3,696 |
| Aug 14, 2026 | 813.10 | 820.00 | 813.10 | 816.60 | 816.60 | 0.43% | 123 |
| Aug 13, 2026 | 817.90 | 821.00 | 801.10 | 813.10 | 813.10 | -0.59% | 1,821 |
| Aug 12, 2026 | 808.40 | 818.70 | 808.40 | 817.90 | 817.90 | 1.18% | 9,392 |
| Aug 11, 2026 | 809.60 | 792.20 | 792.20 | 808.40 | 808.40 | -0.15% | 16 |
| Aug 10, 2026 | 813.20 | 813.20 | 770.10 | 809.60 | 809.60 | -0.44% | 4,052 |