Rekah Pharmaceutical Industry Ltd. (TLV:REKA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,119.00
-26.00 (-2.27%)
Nov 25, 2025, 5:24 PM IDT
TLV:REKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1,149.00 | 1,161.00 | 1,136.00 | 1,145.00 | 1,145.00 | -0.35% | 2,052 |
| Nov 23, 2025 | 1,151.00 | 1,165.00 | 1,140.00 | 1,149.00 | 1,149.00 | -0.17% | 832 |
| Nov 20, 2025 | 1,151.00 | 1,150.00 | 1,150.00 | 1,151.00 | 1,151.00 | - | 6 |
| Nov 19, 2025 | 1,160.00 | 1,155.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.78% | 2,923 |
| Nov 18, 2025 | 1,167.00 | 1,167.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.60% | 3,008 |
| Nov 17, 2025 | 1,155.00 | 1,184.00 | 1,155.00 | 1,167.00 | 1,167.00 | -0.77% | 2,192 |
| Nov 16, 2025 | 1,159.00 | 1,192.00 | 1,153.00 | 1,176.00 | 1,176.00 | 1.47% | 4,312 |
| Nov 13, 2025 | 1,159.00 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | - | 10 |
| Nov 12, 2025 | 1,154.00 | 1,161.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.43% | 1,431 |
| Nov 11, 2025 | 1,154.00 | 1,161.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.09% | 4,564 |
| Nov 10, 2025 | 1,155.00 | 1,161.00 | 1,152.00 | 1,155.00 | 1,155.00 | -0.52% | 1,632 |
| Nov 9, 2025 | 1,161.00 | 1,155.00 | 1,155.00 | 1,161.00 | 1,161.00 | - | 3 |
| Nov 6, 2025 | 1,156.00 | 1,187.00 | 1,156.00 | 1,161.00 | 1,161.00 | 0.43% | 268 |
| Nov 5, 2025 | 1,161.00 | 1,187.00 | 1,147.00 | 1,156.00 | 1,156.00 | -0.43% | 2,098 |
| Nov 4, 2025 | 1,184.00 | 1,173.00 | 1,151.00 | 1,161.00 | 1,161.00 | -1.94% | 1,203 |
| Nov 3, 2025 | 1,195.00 | 1,188.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.92% | 8,405 |
| Nov 2, 2025 | 1,195.00 | 1,195.00 | 1,194.00 | 1,195.00 | 1,195.00 | 1.88% | 2,270 |
| Oct 30, 2025 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - | 6 |
| Oct 29, 2025 | 1,163.00 | 1,177.00 | 1,170.00 | 1,173.00 | 1,173.00 | 0.86% | 218 |
| Oct 28, 2025 | 1,163.00 | 1,170.00 | 1,170.00 | 1,163.00 | 1,163.00 | - | 1 |
| Oct 27, 2025 | 1,187.00 | 1,171.00 | 1,160.00 | 1,163.00 | 1,163.00 | -2.02% | 4,010 |
| Oct 26, 2025 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - | 8 |
| Oct 23, 2025 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - | 13 |
| Oct 22, 2025 | 1,159.00 | 1,184.00 | 1,159.00 | 1,187.00 | 1,187.00 | -0.08% | 23 |
| Oct 21, 2025 | 1,173.00 | 1,190.00 | 1,157.00 | 1,188.00 | 1,188.00 | 1.28% | 919 |
| Oct 20, 2025 | 1,173.00 | 1,165.00 | 1,165.00 | 1,173.00 | 1,173.00 | - | 1 |
| Oct 19, 2025 | 1,193.00 | 1,182.00 | 1,162.00 | 1,173.00 | 1,173.00 | -1.68% | 950 |
| Oct 16, 2025 | 1,181.00 | 1,198.00 | 1,189.00 | 1,193.00 | 1,193.00 | 1.02% | 8,585 |
| Oct 15, 2025 | 1,196.00 | 1,196.00 | 1,162.00 | 1,181.00 | 1,181.00 | -1.25% | 181 |
| Oct 12, 2025 | 1,193.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.25% | 730 |
| Oct 9, 2025 | 1,162.00 | 1,200.00 | 1,169.00 | 1,193.00 | 1,193.00 | 2.67% | 717 |
| Oct 8, 2025 | 1,162.00 | 1,169.00 | 1,169.00 | 1,162.00 | 1,162.00 | - | 4 |
| Oct 5, 2025 | 1,162.00 | 1,162.00 | 1,154.00 | 1,162.00 | 1,162.00 | - | 202 |
| Sep 30, 2025 | 1,171.00 | 1,180.00 | 1,171.00 | 1,162.00 | 1,162.00 | 3.11% | 114 |
| Sep 29, 2025 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - | 122 |
| Sep 28, 2025 | 1,105.00 | 1,165.00 | 1,145.00 | 1,127.00 | 1,127.00 | 1.99% | 73 |
| Sep 25, 2025 | 1,111.00 | 1,092.00 | 1,092.00 | 1,105.00 | 1,105.00 | -0.54% | 54 |
| Sep 21, 2025 | 1,115.00 | 1,125.00 | 1,044.00 | 1,111.00 | 1,111.00 | -0.36% | 350 |
| Sep 18, 2025 | 1,122.00 | 1,144.00 | 1,106.00 | 1,115.00 | 1,115.00 | -0.62% | 2,931 |
| Sep 17, 2025 | 1,144.00 | 1,155.00 | 1,120.00 | 1,122.00 | 1,122.00 | -1.92% | 946 |
| Sep 16, 2025 | 1,154.00 | 1,333.00 | 1,125.00 | 1,144.00 | 1,144.00 | -0.87% | 670 |
| Sep 15, 2025 | 1,170.00 | 1,171.00 | 1,150.00 | 1,154.00 | 1,154.00 | -1.37% | 1,378 |
| Sep 11, 2025 | 1,160.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.86% | 195 |
| Sep 10, 2025 | 1,160.00 | 1,160.00 | 1,151.00 | 1,160.00 | 1,160.00 | - | 780 |
| Sep 9, 2025 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.28% | 1,100 |
| Sep 8, 2025 | 1,171.00 | 1,187.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.84% | 1,979 |
| Sep 7, 2025 | 1,174.00 | 1,185.00 | 1,164.00 | 1,185.00 | 1,185.00 | 0.94% | 598 |
| Sep 4, 2025 | 1,161.00 | 1,200.00 | 1,151.00 | 1,174.00 | 1,174.00 | 1.12% | 1,290 |
| Sep 3, 2025 | 1,166.00 | 1,161.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.43% | 1,002 |
| Sep 2, 2025 | 1,162.00 | 1,173.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0.34% | 835 |