Rekah Pharmaceutical Industry Ltd. (TLV:REKA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,141.00
-31.00 (-2.65%)
Mar 31, 2026, 5:24 PM IDT
TLV:REKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,172.00 | 1,172.00 | 1,141.00 | 1,170.00 | 1,170.00 | -0.17% | 58 |
| Mar 30, 2026 | 1,198.00 | 1,198.00 | 1,142.00 | 1,172.00 | 1,172.00 | 0.60% | 62 |
| Mar 27, 2026 | 1,195.00 | 1,195.00 | 1,159.00 | 1,165.00 | 1,165.00 | -0.43% | 113 |
| Mar 26, 2026 | 1,175.00 | 1,170.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.43% | 1,624 |
| Mar 25, 2026 | 1,179.00 | 1,168.00 | 1,150.00 | 1,175.00 | 1,175.00 | -0.34% | 44 |
| Mar 24, 2026 | 1,187.00 | 1,170.00 | 1,152.00 | 1,179.00 | 1,179.00 | -0.67% | 64 |
| Mar 23, 2026 | 1,188.00 | 1,188.00 | 1,148.00 | 1,187.00 | 1,187.00 | -0.08% | 87 |
| Mar 20, 2026 | 1,184.00 | 1,199.00 | 1,148.00 | 1,188.00 | 1,188.00 | 0.34% | 41 |
| Mar 19, 2026 | 1,231.00 | 1,205.00 | 1,150.00 | 1,184.00 | 1,184.00 | -3.82% | 3,369 |
| Mar 18, 2026 | 1,231.00 | 1,232.00 | 1,232.00 | 1,231.00 | 1,231.00 | - | 2 |
| Mar 17, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - | 1 |
| Mar 16, 2026 | 1,182.00 | 1,234.00 | 1,226.00 | 1,231.00 | 1,231.00 | 4.15% | 1,314 |
| Mar 13, 2026 | 1,182.00 | 1,207.00 | 1,207.00 | 1,182.00 | 1,182.00 | - | 2 |
| Mar 12, 2026 | 1,242.00 | 1,242.00 | 1,120.00 | 1,182.00 | 1,182.00 | -0.17% | 3,566 |
| Mar 11, 2026 | 1,232.00 | 1,250.00 | 1,124.00 | 1,184.00 | 1,184.00 | 3.59% | 3,946 |
| Mar 10, 2026 | 1,199.00 | 1,190.00 | 1,123.00 | 1,143.00 | 1,143.00 | -4.67% | 5,998 |
| Mar 9, 2026 | 1,209.00 | 1,200.00 | 1,180.00 | 1,199.00 | 1,199.00 | -0.83% | 233 |
| Mar 6, 2026 | 1,291.00 | 1,280.00 | 1,167.00 | 1,209.00 | 1,209.00 | -6.35% | 12,740 |
| Mar 5, 2026 | 1,295.00 | 1,295.00 | 1,280.00 | 1,291.00 | 1,291.00 | -0.31% | 1,689 |
| Mar 4, 2026 | 1,277.00 | 1,348.00 | 1,253.00 | 1,295.00 | 1,295.00 | 1.41% | 899 |
| Mar 2, 2026 | 1,272.00 | 1,289.00 | 1,272.00 | 1,277.00 | 1,277.00 | 0.39% | 45 |
| Feb 27, 2026 | 1,275.00 | 1,164.00 | 1,164.00 | 1,272.00 | 1,272.00 | -0.24% | 5 |
| Feb 26, 2026 | 1,270.00 | 1,276.00 | 1,225.00 | 1,275.00 | 1,275.00 | -0.08% | 908 |
| Feb 25, 2026 | 1,246.00 | 1,279.00 | 1,260.00 | 1,276.00 | 1,276.00 | 2.41% | 1,124 |
| Feb 24, 2026 | 1,234.00 | 1,260.00 | 1,144.00 | 1,246.00 | 1,246.00 | 0.97% | 87 |
| Feb 23, 2026 | 1,228.00 | 1,240.00 | 1,172.00 | 1,234.00 | 1,234.00 | 0.49% | 2,507 |
| Feb 20, 2026 | 1,237.00 | 1,239.00 | 1,146.00 | 1,228.00 | 1,228.00 | -0.73% | 2,190 |
| Feb 19, 2026 | 1,231.00 | 1,238.00 | 1,200.00 | 1,237.00 | 1,237.00 | 0.49% | 3,353 |
| Feb 17, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - | 6 |
| Feb 16, 2026 | 1,236.00 | 1,240.00 | 1,222.00 | 1,231.00 | 1,231.00 | -0.40% | 3,598 |
| Feb 13, 2026 | 1,196.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 3.34% | 916 |
| Feb 12, 2026 | 1,192.00 | 1,197.00 | 1,148.00 | 1,196.00 | 1,196.00 | 0.34% | 1,347 |
| Feb 11, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,192.00 | 1,192.00 | 0.25% | 8 |
| Feb 10, 2026 | 1,236.00 | 1,242.00 | 1,172.00 | 1,189.00 | 1,189.00 | -3.80% | 5,153 |
| Feb 9, 2026 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - | 5 |
| Feb 6, 2026 | 1,245.00 | 1,200.00 | 1,200.00 | 1,236.00 | 1,236.00 | -0.72% | 35 |
| Feb 5, 2026 | 1,221.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1.97% | 2,244 |
| Feb 4, 2026 | 1,233.00 | 1,248.00 | 1,177.00 | 1,221.00 | 1,221.00 | -0.97% | 89 |
| Feb 3, 2026 | 1,225.00 | 1,241.00 | 1,202.00 | 1,233.00 | 1,233.00 | 5.38% | 2,256 |
| Feb 2, 2026 | 1,150.00 | 1,212.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.43% | 5,021 |
| Jan 30, 2026 | 1,252.00 | 1,252.00 | 1,160.00 | 1,175.00 | 1,175.00 | -6.15% | 4,609 |
| Jan 29, 2026 | 1,266.00 | 1,261.00 | 1,250.00 | 1,252.00 | 1,252.00 | -1.11% | 262 |
| Jan 28, 2026 | 1,303.00 | 1,303.00 | 1,241.00 | 1,266.00 | 1,266.00 | -2.84% | 4,362 |
| Jan 27, 2026 | 1,285.00 | 1,314.00 | 1,289.00 | 1,303.00 | 1,303.00 | 1.40% | 2,219 |
| Jan 26, 2026 | 1,282.00 | 1,300.00 | 1,258.00 | 1,285.00 | 1,285.00 | 2.23% | 17,066 |
| Jan 23, 2026 | 1,187.00 | 1,267.00 | 1,177.00 | 1,257.00 | 1,257.00 | 9.97% | 17,671 |
| Jan 22, 2026 | 1,076.00 | 1,156.00 | 1,122.00 | 1,143.00 | 1,143.00 | 6.23% | 10,588 |
| Jan 21, 2026 | 1,077.00 | 1,070.00 | 1,070.00 | 1,076.00 | 1,076.00 | -0.09% | 14 |
| Jan 20, 2026 | 1,081.00 | 1,100.00 | 1,076.00 | 1,077.00 | 1,077.00 | -0.37% | 4,945 |
| Jan 19, 2026 | 1,099.00 | 1,096.00 | 1,075.00 | 1,081.00 | 1,081.00 | -1.64% | 6,016 |