Rekah Pharmaceutical Industry Ltd. (TLV:REKA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,154.00
-8.00 (-0.69%)
Oct 5, 2025, 3:49 PM IDT
TLV:REKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,162.00 | 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 | 1,105.00 | 1,127.00 | 1,127.00 | 1.99% | 73 |
| Sep 25, 2025 | 1,111.00 | 1,111.00 | 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 14, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | - |
| Sep 11, 2025 | 1,160.00 | 1,170.00 | 1,160.00 | 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 | 1,175.00 | 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 | 1,166.00 | 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 |
| Sep 1, 2025 | 1,169.00 | 1,183.00 | 1,153.00 | 1,162.00 | 1,162.00 | -0.60% | 2,699 |
| Aug 31, 2025 | 1,183.00 | 1,183.00 | 1,152.00 | 1,169.00 | 1,169.00 | -1.18% | 135 |
| Aug 28, 2025 | 1,177.00 | 1,199.00 | 1,176.00 | 1,183.00 | 1,183.00 | 0.51% | 1,119 |
| Aug 27, 2025 | 1,161.00 | 1,205.00 | 1,161.00 | 1,177.00 | 1,177.00 | 1.38% | 912 |
| Aug 26, 2025 | 1,160.00 | 1,161.00 | 1,160.00 | 1,161.00 | 1,161.00 | 0.09% | 1,836 |
| Aug 25, 2025 | 1,159.00 | 1,199.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.09% | 1,486 |
| Aug 24, 2025 | 1,160.00 | 1,160.00 | 1,157.00 | 1,159.00 | 1,159.00 | -0.09% | 1,051 |
| 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 |