Rekah Pharmaceutical Industry Ltd. (TLV:REKA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,128.00
+10.00 (0.89%)
May 29, 2026, 1:44 PM IDT
TLV:REKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,118.00 | 1,128.00 | 1,128.00 | 1,119.00 | 1,119.00 | 0.09% | 11 |
| May 28, 2026 | 1,128.00 | 1,128.00 | 1,090.00 | 1,118.00 | 1,118.00 | -0.89% | 56 |
| May 27, 2026 | 1,112.00 | 1,140.00 | 1,106.00 | 1,128.00 | 1,128.00 | 1.44% | 287 |
| May 26, 2026 | 1,122.00 | 1,141.00 | 1,090.00 | 1,112.00 | 1,112.00 | -0.89% | 1,517 |
| May 25, 2026 | 1,121.00 | 1,146.00 | 1,109.00 | 1,122.00 | 1,122.00 | 0.09% | 3,162 |
| May 20, 2026 | 1,097.00 | 1,125.00 | 1,097.00 | 1,121.00 | 1,121.00 | 2.19% | 685 |
| May 19, 2026 | 1,090.00 | 1,129.00 | 1,073.00 | 1,097.00 | 1,097.00 | 0.64% | 51 |
| May 18, 2026 | 1,102.00 | 1,128.00 | 1,050.00 | 1,090.00 | 1,090.00 | -1.09% | 3,628 |
| May 15, 2026 | 1,113.00 | 1,129.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.99% | 2,870 |
| May 14, 2026 | 1,104.00 | 1,130.00 | 1,101.00 | 1,113.00 | 1,113.00 | 0.82% | 943 |
| May 13, 2026 | 1,112.00 | 1,130.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.72% | 344 |
| May 12, 2026 | 1,108.00 | 1,148.00 | 1,078.00 | 1,112.00 | 1,112.00 | 0.36% | 1,332 |
| May 11, 2026 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | - | 1,003 |
| May 8, 2026 | 1,101.00 | 1,149.00 | 1,082.00 | 1,108.00 | 1,108.00 | 0.64% | 2,001 |
| May 7, 2026 | 1,112.00 | 1,149.00 | 1,090.00 | 1,101.00 | 1,101.00 | -0.99% | 3,828 |
| May 6, 2026 | 1,150.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,112.00 | -3.30% | 2,167 |
| May 5, 2026 | 1,140.00 | 1,173.00 | 1,115.00 | 1,150.00 | 1,150.00 | 0.88% | 9,431 |
| May 4, 2026 | 1,136.00 | 1,174.00 | 1,136.00 | 1,140.00 | 1,140.00 | 0.35% | 2,020 |
| May 1, 2026 | 1,150.00 | 1,139.00 | 1,103.00 | 1,136.00 | 1,136.00 | -1.22% | 2,358 |
| Apr 30, 2026 | 1,149.00 | 1,176.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.09% | 304 |
| Apr 29, 2026 | 1,174.00 | 1,188.00 | 1,140.00 | 1,149.00 | 1,149.00 | -2.13% | 4,615 |
| Apr 28, 2026 | 1,183.00 | 1,183.00 | 1,156.00 | 1,174.00 | 1,174.00 | -0.76% | 387 |
| Apr 27, 2026 | 1,170.00 | 1,195.00 | 1,133.00 | 1,183.00 | 1,183.00 | 1.11% | 530 |
| Apr 23, 2026 | 1,150.00 | 1,200.00 | 1,135.00 | 1,170.00 | 1,170.00 | 1.74% | 4,355 |
| Apr 20, 2026 | 1,195.00 | 1,211.00 | 1,083.00 | 1,150.00 | 1,150.00 | -3.77% | 3,472 |
| Apr 17, 2026 | 1,204.00 | 1,204.00 | 1,132.00 | 1,195.00 | 1,195.00 | -0.75% | 1,328 |
| Apr 16, 2026 | 1,192.00 | 1,206.00 | 1,151.00 | 1,204.00 | 1,204.00 | 1.01% | 319 |
| Apr 15, 2026 | 1,174.00 | 1,207.00 | 1,130.00 | 1,192.00 | 1,192.00 | 1.53% | 2,525 |
| Apr 14, 2026 | 1,156.00 | 1,190.00 | 1,146.00 | 1,174.00 | 1,174.00 | 1.56% | 2,986 |
| Apr 13, 2026 | 1,209.00 | 1,209.00 | 1,105.00 | 1,156.00 | 1,156.00 | -0.77% | 1,655 |
| Apr 10, 2026 | 1,208.00 | 1,207.00 | 1,161.00 | 1,165.00 | 1,165.00 | -3.56% | 608 |
| Apr 9, 2026 | 1,211.00 | 1,212.00 | 1,171.00 | 1,208.00 | 1,208.00 | -0.25% | 549 |
| Apr 6, 2026 | 1,155.00 | 1,212.00 | 1,209.00 | 1,211.00 | 1,211.00 | 4.85% | 553 |
| Apr 3, 2026 | 1,190.00 | 1,222.00 | 1,139.00 | 1,155.00 | 1,155.00 | -1.28% | 4,371 |
| 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 |