Ravad Ltd (TLV:RAVD)
Israel · Delayed Price · Currency is ILS · Price in ILA 882.40
-46.40 (-5.00%)
Oct 1, 2026, 2:24 PM IDT
Ravad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 791.80 | 816.10 | 791.80 | 813.20 | 813.20 | 2.70% | 1,608 |
| Aug 6, 2026 | 803.30 | 819.40 | 791.50 | 791.80 | 791.80 | -1.43% | 9,547 |
| Aug 5, 2026 | 819.90 | 809.50 | 790.00 | 803.30 | 803.30 | -2.02% | 4,535 |
| Aug 4, 2026 | 803.60 | 829.90 | 804.00 | 819.90 | 819.90 | 2.03% | 10,124 |
| Aug 3, 2026 | 817.30 | 817.00 | 802.90 | 803.60 | 803.60 | -1.68% | 1,570 |
| Jul 31, 2026 | 800.60 | 839.90 | 805.80 | 817.30 | 817.30 | 2.09% | 4,679 |
| Jul 30, 2026 | 807.70 | 810.00 | 800.00 | 800.60 | 800.60 | -0.88% | 4,536 |
| Jul 29, 2026 | 827.40 | 812.70 | 789.60 | 807.70 | 807.70 | -2.38% | 4,415 |
| Jul 28, 2026 | 836.00 | 836.00 | 795.00 | 827.40 | 827.40 | -1.03% | 262 |
| Jul 27, 2026 | 841.30 | 838.00 | 822.60 | 836.00 | 836.00 | -0.63% | 125 |
| Jul 24, 2026 | 836.50 | 845.00 | 836.50 | 841.30 | 841.30 | 0.57% | 9,929 |
| Jul 22, 2026 | 849.00 | 849.00 | 835.50 | 836.50 | 836.50 | 2.02% | 4,196 |
| Jul 21, 2026 | 814.60 | 820.00 | 800.00 | 819.90 | 819.90 | 0.65% | 11,711 |
| Jul 20, 2026 | 755.00 | 820.00 | 787.20 | 814.60 | 814.60 | 7.89% | 17,065 |
| Jul 17, 2026 | 700.40 | 783.70 | 721.20 | 755.00 | 755.00 | 7.80% | 7,281 |