Rekah Pharmaceutical Industry Ltd. (TLV:REKA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,199.00
+40.00 (3.45%)
Aug 25, 2025, 4:31 PM IDT
TLV:REKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,193.00 | 1,193.00 | 1,155.00 | 1,160.00 | 1,160.00 | -2.77% | 4,437 |
| Aug 20, 2025 | 1,193.00 | 1,193.00 | 1,156.00 | 1,193.00 | 1,193.00 | - | 2 |
| Aug 19, 2025 | 1,181.00 | 1,200.00 | 1,170.00 | 1,193.00 | 1,193.00 | 1.02% | 201 |
| Aug 18, 2025 | 1,176.00 | 1,200.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.43% | 1,456 |
| Aug 17, 2025 | 1,203.00 | 1,206.00 | 1,175.00 | 1,176.00 | 1,176.00 | -2.24% | 479 |
| Aug 14, 2025 | 1,202.00 | 1,223.00 | 1,202.00 | 1,203.00 | 1,203.00 | 0.08% | 10 |
| Aug 13, 2025 | 1,194.00 | 1,267.00 | 1,159.00 | 1,202.00 | 1,202.00 | 0.67% | 303 |
| Aug 12, 2025 | 1,194.00 | 1,194.00 | 1,190.00 | 1,194.00 | 1,194.00 | - | 3 |
| Aug 11, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | 1 |
| Aug 10, 2025 | 1,190.00 | 1,208.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0.34% | 43 |
| Aug 7, 2025 | 1,195.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 276 |
| Aug 6, 2025 | 1,188.00 | 1,210.00 | 1,187.00 | 1,195.00 | 1,195.00 | 0.67% | 1,288 |
| Aug 5, 2025 | 1,189.00 | 1,189.00 | 1,155.00 | 1,187.00 | 1,187.00 | -0.17% | 10 |
| Aug 4, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | 3 |
| Jul 31, 2025 | 1,161.00 | 1,198.00 | 1,161.00 | 1,189.00 | 1,189.00 | 2.41% | 527 |
| Jul 30, 2025 | 1,178.00 | 1,178.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.44% | 303 |
| Jul 29, 2025 | 1,169.00 | 1,200.00 | 1,169.00 | 1,178.00 | 1,178.00 | 0.77% | 1,469 |
| Jul 28, 2025 | 1,169.00 | 1,171.00 | 1,164.00 | 1,169.00 | 1,169.00 | - | 2,552 |
| Jul 27, 2025 | 1,184.00 | 1,184.00 | 1,168.00 | 1,169.00 | 1,169.00 | -1.27% | 468 |
| Jul 24, 2025 | 1,199.00 | 1,210.00 | 1,169.00 | 1,184.00 | 1,184.00 | -1.25% | 1,372 |
| Jul 23, 2025 | 1,172.00 | 1,210.00 | 1,169.00 | 1,199.00 | 1,199.00 | 1.44% | 8,302 |
| Jul 22, 2025 | 1,196.00 | 1,196.00 | 1,181.00 | 1,182.00 | 1,182.00 | -1.17% | 10,713 |
| Jul 21, 2025 | 1,203.00 | 1,209.00 | 1,184.00 | 1,196.00 | 1,196.00 | -0.58% | 4,502 |
| Jul 20, 2025 | 1,200.00 | 1,205.00 | 1,185.00 | 1,203.00 | 1,203.00 | 0.25% | 5,424 |
| Jul 17, 2025 | 1,220.00 | 1,220.00 | 1,199.00 | 1,200.00 | 1,200.00 | -1.64% | 12,321 |
| Jul 16, 2025 | 1,246.00 | 1,246.00 | 1,206.00 | 1,220.00 | 1,220.00 | -2.09% | 2,150 |
| Jul 15, 2025 | 1,252.00 | 1,252.00 | 1,213.00 | 1,246.00 | 1,246.00 | -0.48% | 689 |
| Jul 14, 2025 | 1,223.00 | 1,273.00 | 1,223.00 | 1,252.00 | 1,252.00 | 2.37% | 234 |
| Jul 13, 2025 | 1,224.00 | 1,230.00 | 1,206.00 | 1,223.00 | 1,223.00 | -0.08% | 1,305 |
| Jul 10, 2025 | 1,276.00 | 1,287.00 | 1,220.00 | 1,224.00 | 1,224.00 | -4.08% | 6,318 |
| Jul 9, 2025 | 1,249.00 | 1,277.00 | 1,249.00 | 1,276.00 | 1,276.00 | 2.16% | 166 |
| Jul 8, 2025 | 1,249.00 | 1,250.00 | 1,249.00 | 1,249.00 | 1,249.00 | - | 1,444 |
| Jul 7, 2025 | 1,252.00 | 1,274.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.24% | 3,171 |
| Jul 6, 2025 | 1,280.00 | 1,280.00 | 1,251.00 | 1,252.00 | 1,252.00 | -2.19% | 732 |
| Jul 3, 2025 | 1,318.00 | 1,318.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.88% | 1,393 |
| Jul 2, 2025 | 1,318.00 | 1,323.00 | 1,318.00 | 1,318.00 | 1,318.00 | - | 78 |
| Jul 1, 2025 | 1,300.00 | 1,320.00 | 1,267.00 | 1,318.00 | 1,318.00 | 1.38% | 811 |
| Jun 30, 2025 | 1,288.00 | 1,325.00 | 1,288.00 | 1,300.00 | 1,300.00 | 0.93% | 53 |
| Jun 29, 2025 | 1,278.00 | 1,312.00 | 1,278.00 | 1,288.00 | 1,288.00 | 0.78% | 46 |
| Jun 26, 2025 | 1,268.00 | 1,281.00 | 1,268.00 | 1,278.00 | 1,278.00 | 0.79% | 119 |
| Jun 25, 2025 | 1,300.00 | 1,300.00 | 1,268.00 | 1,268.00 | 1,268.00 | -2.46% | 239 |
| Jun 24, 2025 | 1,284.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,300.00 | 1.25% | 874 |
| Jun 23, 2025 | 1,349.00 | 1,349.00 | 1,250.00 | 1,284.00 | 1,284.00 | -4.82% | 1,412 |
| Jun 22, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | 33 |
| Jun 19, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | 9 |
| Jun 18, 2025 | 1,308.00 | 1,349.00 | 1,308.00 | 1,349.00 | 1,349.00 | 3.13% | 163 |
| Jun 17, 2025 | 1,283.00 | 1,378.00 | 1,282.00 | 1,308.00 | 1,308.00 | 1.95% | 305 |
| Jun 16, 2025 | 1,253.00 | 1,294.00 | 1,253.00 | 1,283.00 | 1,283.00 | 2.39% | 530 |
| Jun 15, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,253.00 | 1,253.00 | -1.34% | 843 |
| Jun 12, 2025 | 1,329.00 | 1,329.00 | 1,253.00 | 1,270.00 | 1,270.00 | -4.44% | 660 |