Ray Tlv Group Ltd (TLV:RAYG)
Israel · Delayed Price · Currency is ILS · Price in ILA 43.80
+0.80 (1.86%)
At close: Oct 30, 2026
Ray Tlv Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.00 | 45.90 | 42.00 | 43.80 | 43.80 | 1.86% | 18,454 |
| Oct 29, 2026 | 44.70 | 46.60 | 40.00 | 43.00 | 43.00 | -3.80% | 55,982 |
| Oct 28, 2026 | 41.00 | 48.00 | 40.00 | 44.70 | 44.70 | -3.46% | 20,836 |
| Oct 26, 2026 | 45.60 | 47.90 | 44.00 | 46.30 | 46.30 | 1.54% | 4,202 |
| Oct 23, 2026 | 47.90 | 48.00 | 47.90 | 45.60 | 45.60 | 0.22% | 140 |
| Oct 22, 2026 | 46.80 | 47.70 | 44.00 | 45.50 | 45.50 | -2.78% | 21,213 |
| Oct 21, 2026 | 48.30 | 48.30 | 46.40 | 46.80 | 46.80 | 6.61% | 68,945 |
| Oct 20, 2026 | 45.90 | 48.10 | 43.00 | 43.90 | 43.90 | -4.36% | 93,947 |
| Oct 19, 2026 | 49.90 | 49.90 | 44.80 | 45.90 | 45.90 | -1.71% | 46,251 |
| Oct 16, 2026 | 47.70 | 52.00 | 45.30 | 46.70 | 46.70 | -1.68% | 6,731 |
| Oct 15, 2026 | 52.80 | 52.80 | 45.00 | 47.50 | 47.50 | -7.41% | 45,526 |
| Oct 14, 2026 | 52.30 | 52.10 | 51.10 | 51.30 | 51.30 | -1.91% | 5,036 |
| Oct 13, 2026 | 52.00 | 53.70 | 53.20 | 52.30 | 52.30 | 0.58% | 1,098 |
| Oct 12, 2026 | 51.40 | 53.70 | 53.70 | 52.00 | 52.00 | 1.17% | 1,088 |
| Oct 9, 2026 | 54.70 | 54.70 | 53.80 | 51.40 | 51.40 | 1.78% | 1,049 |
| Oct 8, 2026 | 50.70 | 54.80 | 45.30 | 50.50 | 50.50 | -0.39% | 2,086 |
| Oct 1, 2026 | 50.70 | 50.00 | 50.00 | 50.70 | 50.70 | - | 157 |
| Sep 29, 2026 | 51.00 | 51.00 | 51.00 | 50.70 | 50.70 | - | 4 |
| Sep 24, 2026 | 50.20 | 50.90 | 49.50 | 50.70 | 50.70 | 1.00% | 10,031 |
| Sep 23, 2026 | 49.90 | 50.90 | 50.90 | 50.20 | 50.20 | 0.60% | 1,170 |
| Sep 22, 2026 | 49.40 | 50.90 | 50.90 | 49.90 | 49.90 | 1.01% | 1,322 |
| Sep 17, 2026 | 48.40 | 51.60 | 45.10 | 49.40 | 49.40 | 2.07% | 14,123 |
| Sep 16, 2026 | 48.50 | 51.70 | 45.10 | 48.40 | 48.40 | -0.21% | 1,654 |
| Sep 15, 2026 | 47.90 | 51.00 | 42.90 | 48.50 | 48.50 | 1.25% | 1,124 |
| Sep 14, 2026 | 51.60 | 51.60 | 51.50 | 47.90 | 47.90 | 0.21% | 104 |
| Sep 10, 2026 | 48.90 | 48.90 | 43.20 | 47.80 | 47.80 | -2.25% | 6,543 |
| Sep 9, 2026 | 48.10 | 49.00 | 48.80 | 48.90 | 48.90 | 1.66% | 6,011 |
| Sep 8, 2026 | 49.00 | 48.90 | 46.60 | 48.10 | 48.10 | -1.84% | 17,443 |
| Sep 7, 2026 | 48.60 | 51.70 | 49.00 | 49.00 | 49.00 | 0.82% | 2,263 |
| Sep 4, 2026 | 48.50 | 48.90 | 48.00 | 48.60 | 48.60 | 0.21% | 18,338 |
| Sep 3, 2026 | 48.30 | 48.90 | 45.90 | 48.50 | 48.50 | 0.41% | 27,536 |
| Sep 2, 2026 | 48.90 | 49.90 | 47.00 | 48.30 | 48.30 | -0.82% | 33,851 |
| Sep 1, 2026 | 55.90 | 55.90 | 43.90 | 48.70 | 48.70 | - | 63,184 |
| Aug 31, 2026 | 48.20 | 48.70 | 48.00 | 48.70 | 48.70 | 1.04% | 1,425 |
| Aug 28, 2026 | 48.90 | 48.70 | 48.00 | 48.20 | 48.20 | -1.43% | 6,167 |
| Aug 26, 2026 | 48.80 | 48.90 | 48.90 | 48.90 | 48.90 | 0.20% | 6,037 |
| Aug 25, 2026 | 48.90 | 48.80 | 48.80 | 48.80 | 48.80 | -0.20% | 4,000 |
| Aug 24, 2026 | 48.90 | 53.80 | 48.90 | 48.90 | 48.90 | - | 1,659 |
| Aug 21, 2026 | 48.90 | 48.90 | 48.00 | 48.90 | 48.90 | - | 23,322 |
| Aug 20, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 21,419 |
| Aug 19, 2026 | 48.70 | 49.00 | 48.70 | 48.90 | 48.90 | 0.41% | 33,392 |
| Aug 18, 2026 | 49.00 | 49.00 | 49.00 | 48.70 | 48.70 | - | 100 |
| Aug 17, 2026 | 48.90 | 49.00 | 45.10 | 48.70 | 48.70 | 1.25% | 264,870 |
| Aug 14, 2026 | 48.30 | 48.90 | 46.40 | 48.10 | 48.10 | -0.41% | 5,848 |
| Aug 13, 2026 | 47.90 | 48.90 | 48.90 | 48.30 | 48.30 | 0.84% | 1,286 |
| Aug 12, 2026 | 53.60 | 53.60 | 47.40 | 47.90 | 47.90 | -0.83% | 262,292 |
| Aug 11, 2026 | 53.60 | 53.60 | 47.00 | 48.30 | 48.30 | -3.01% | 44,847 |
| Aug 10, 2026 | 55.00 | 55.00 | 48.50 | 49.80 | 49.80 | -7.61% | 64,764 |
| Aug 7, 2026 | 53.80 | 59.10 | 51.00 | 53.90 | 53.90 | 1.70% | 28,237 |
| Aug 6, 2026 | 53.90 | 53.70 | 51.30 | 53.00 | 53.00 | -1.67% | 2,183 |