Ray Tlv Group Ltd (TLV:RAYG)
Israel · Delayed Price · Currency is ILS · Price in ILA 58.40
+0.10 (0.17%)
At close: Jul 24, 2026
Ray Tlv Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 67.00 | 87.00 | 67.00 | 73.10 | 73.10 | 9.10% | 768 |
| Apr 23, 2026 | 91.20 | 67.00 | 67.00 | 67.00 | 67.00 | -26.54% | 3,818 |
| Apr 6, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - | 466 |
| Mar 27, 2026 | 93.10 | 85.00 | 85.00 | 91.20 | 91.20 | -2.04% | 500 |
| Mar 25, 2026 | 77.10 | 77.10 | 77.10 | 93.10 | 93.10 | -1.59% | 179 |
| Mar 23, 2026 | 94.80 | 94.80 | 94.60 | 94.60 | 94.60 | 10.13% | 16,955 |
| Mar 20, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 13,000 |
| Mar 19, 2026 | 94.80 | 94.80 | 94.80 | 85.90 | 85.90 | 4.76% | 632 |
| Mar 18, 2026 | 79.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3.80% | 5,674 |
| Mar 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -10.33% | 9,502 |
| Mar 16, 2026 | 99.00 | 99.00 | 99.00 | 88.10 | 88.10 | 6.79% | 708 |
| Mar 13, 2026 | 90.90 | 90.90 | 80.10 | 82.50 | 82.50 | 6.87% | 1,357 |
| Mar 12, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -28.98% | 6,585 |