Ray Tlv Group Ltd (TLV:RAYG)
Israel · Delayed Price · Currency is ILS · Price in ILA 47.90
-0.40 (-0.83%)
At close: Aug 12, 2026
Ray Tlv Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 2,300 |
| Aug 4, 2026 | 56.90 | 64.60 | 52.00 | 53.90 | 53.90 | -5.27% | 227,908 |
| Aug 3, 2026 | 60.50 | 59.80 | 53.00 | 56.90 | 56.90 | -5.95% | 14,263 |
| Jul 31, 2026 | 59.40 | 62.80 | 59.40 | 60.50 | 60.50 | 1.85% | 14,341 |
| Jul 30, 2026 | 56.60 | 62.80 | 55.00 | 59.40 | 59.40 | 4.58% | 79,863 |
| Jul 29, 2026 | 55.40 | 57.70 | 53.00 | 56.80 | 56.80 | 14.52% | 32,642 |
| Jul 28, 2026 | 44.40 | 57.80 | 44.40 | 49.60 | 49.60 | 2.48% | 21,185 |
| Jul 27, 2026 | 63.00 | 68.90 | 43.20 | 48.40 | 48.40 | -17.12% | 127,089 |
| Jul 24, 2026 | 62.60 | 62.60 | 50.00 | 58.40 | 58.40 | 0.17% | 44,758 |
| Jul 22, 2026 | 63.00 | 63.00 | 57.50 | 58.30 | 58.30 | -2.51% | 80,594 |
| Jul 21, 2026 | 75.00 | 75.00 | 58.00 | 59.80 | 59.80 | -24.30% | 142,655 |
| Jul 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 31.45% | 5,024 |
| Jul 17, 2026 | 64.90 | 64.90 | 60.10 | 60.10 | 60.10 | 3.62% | 943 |
| Jul 16, 2026 | 60.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 71,905 |
| Jul 15, 2026 | 58.30 | 61.90 | 58.30 | 60.00 | 60.00 | -2.44% | 111,544 |
| Jul 14, 2026 | 64.20 | 58.30 | 58.30 | 61.50 | 61.50 | -4.21% | 1,380 |
| Jul 10, 2026 | 65.00 | 65.00 | 65.00 | 64.20 | 64.20 | 0.47% | 910 |
| Jul 7, 2026 | 64.00 | 64.00 | 63.70 | 63.90 | 63.90 | -3.47% | 6,021 |
| Jun 24, 2026 | 68.00 | 68.00 | 68.00 | 66.20 | 66.20 | 1.38% | 882 |
| Jun 23, 2026 | 68.00 | 68.00 | 68.00 | 65.30 | 65.30 | 2.03% | 882 |
| Jun 22, 2026 | 68.80 | 68.80 | 68.80 | 64.00 | 64.00 | 3.56% | 870 |
| Jun 19, 2026 | 60.10 | 61.80 | 61.80 | 61.80 | 61.80 | 2.83% | 10,000 |
| Jun 16, 2026 | 71.70 | 60.10 | 60.10 | 60.10 | 60.10 | -16.18% | 3,573 |
| Jun 15, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | 251 |
| Jun 10, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | 16,000 |
| Jun 9, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | 15,000 |
| Jun 5, 2026 | 50.50 | 69.00 | 50.50 | 71.70 | 71.70 | -0.42% | 164 |
| May 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 28.57% | 15,050 |
| May 28, 2026 | 73.00 | 73.00 | 55.20 | 56.00 | 56.00 | -21.57% | 18,354 |
| May 27, 2026 | 73.00 | 73.00 | 73.00 | 71.40 | 71.40 | 1.13% | 821 |
| May 26, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | 821 |
| May 20, 2026 | 74.00 | 74.00 | 74.00 | 70.60 | 70.60 | 2.17% | 789 |
| May 19, 2026 | 73.00 | 73.00 | 73.00 | 69.10 | 69.10 | 2.83% | 821 |
| May 18, 2026 | 74.00 | 74.00 | 74.00 | 67.20 | 67.20 | 5.00% | 810 |
| May 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 6,878 |
| May 14, 2026 | 60.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6.67% | 4,666 |
| May 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.17% | 105,491 |
| May 12, 2026 | 58.80 | 60.00 | 58.80 | 59.90 | 59.90 | -19.16% | 124,265 |
| May 8, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - | 11,000 |
| May 7, 2026 | 77.80 | 77.80 | 66.00 | 74.10 | 74.10 | -4.76% | 16,098 |
| May 6, 2026 | 80.30 | 70.30 | 70.30 | 77.80 | 77.80 | -3.11% | 620 |
| Apr 30, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - | 747 |
| Apr 29, 2026 | 80.60 | 80.00 | 80.00 | 80.30 | 80.30 | -0.37% | 1,241 |
| Apr 28, 2026 | 89.90 | 89.90 | 74.30 | 80.60 | 80.60 | 3.07% | 1,289 |
| Apr 27, 2026 | 89.90 | 89.90 | 89.90 | 78.20 | 78.20 | 6.98% | 666 |