Rekah Pharmaceutical Industry Ltd. (TLV:REKA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,120.00
-2.00 (-0.18%)
Sep 29, 2026, 11:04 AM IDT
TLV:REKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,145.00 | 1,167.00 | 1,099.00 | 1,122.00 | 1,122.00 | -2.01% | 1,675 |
| Sep 24, 2026 | 1,177.00 | 1,164.00 | 1,101.00 | 1,145.00 | 1,145.00 | -2.72% | 1,750 |
| Sep 23, 2026 | 1,142.00 | 1,237.00 | 1,150.00 | 1,177.00 | 1,177.00 | 3.06% | 11,089 |
| Sep 22, 2026 | 1,139.00 | 1,151.00 | 1,110.00 | 1,142.00 | 1,142.00 | 1.06% | 4,623 |
| Sep 17, 2026 | 1,131.00 | 1,139.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.09% | 2,009 |
| Sep 16, 2026 | 1,132.00 | 1,130.00 | 1,129.00 | 1,131.00 | 1,131.00 | -0.09% | 94 |
| Sep 15, 2026 | 1,136.00 | 1,137.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.35% | 639 |
| Sep 14, 2026 | 1,138.00 | 1,130.00 | 1,130.00 | 1,136.00 | 1,136.00 | -0.18% | 47 |
| Sep 10, 2026 | 1,139.00 | 1,139.00 | 1,138.00 | 1,138.00 | 1,138.00 | 5.76% | 1,001 |
| Sep 9, 2026 | 1,069.00 | 1,088.00 | 1,060.00 | 1,076.00 | 1,076.00 | 0.65% | 394 |
| Sep 8, 2026 | 1,138.00 | 1,138.00 | 1,061.00 | 1,069.00 | 1,069.00 | -1.02% | 4,242 |
| Sep 7, 2026 | 1,080.00 | 1,130.00 | 1,071.00 | 1,080.00 | 1,080.00 | - | 4,307 |
| Sep 4, 2026 | 1,080.00 | 1,080.00 | 1,071.00 | 1,080.00 | 1,080.00 | -0.46% | 415 |
| Sep 3, 2026 | 1,059.00 | 1,118.00 | 1,050.00 | 1,085.00 | 1,085.00 | 2.46% | 4,209 |
| Sep 2, 2026 | 1,078.00 | 1,078.00 | 1,057.00 | 1,059.00 | 1,059.00 | 1.15% | 4,441 |
| Sep 1, 2026 | 1,085.00 | 1,085.00 | 1,032.00 | 1,047.00 | 1,047.00 | -1.13% | 6,003 |
| Aug 31, 2026 | 1,079.00 | 1,085.00 | 1,033.00 | 1,059.00 | 1,059.00 | 2.72% | 1,700 |
| Aug 28, 2026 | 1,085.00 | 1,085.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.34% | 9,006 |
| Aug 27, 2026 | 1,085.00 | 1,085.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.38% | 6,004 |
| Aug 26, 2026 | 1,043.00 | 1,064.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.19% | 725 |
| Aug 25, 2026 | 1,085.00 | 1,085.00 | 1,026.00 | 1,043.00 | 1,043.00 | -0.10% | 4,820 |
| Aug 24, 2026 | 1,090.00 | 1,090.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.95% | 2,000 |
| Aug 21, 2026 | 1,090.00 | 1,090.00 | 1,056.00 | 1,054.00 | 1,054.00 | 0.09% | 51 |
| Aug 20, 2026 | 1,060.00 | 1,091.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.66% | 1,172 |
| Aug 19, 2026 | 1,066.00 | 1,066.00 | 1,043.00 | 1,060.00 | 1,060.00 | -0.56% | 107 |
| Aug 18, 2026 | 1,066.00 | 1,032.00 | 1,032.00 | 1,066.00 | 1,066.00 | - | 2 |
| Aug 17, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | 404 |
| Aug 14, 2026 | 1,066.00 | 1,050.00 | 1,050.00 | 1,066.00 | 1,066.00 | - | 1 |
| Aug 13, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | 2 |
| Aug 12, 2026 | 1,068.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.19% | 302 |
| Aug 11, 2026 | 1,064.00 | 1,069.00 | 1,050.00 | 1,068.00 | 1,068.00 | 0.38% | 202 |
| Aug 10, 2026 | 1,070.00 | 1,070.00 | 1,060.00 | 1,064.00 | 1,064.00 | 1.72% | 1,622 |
| Aug 7, 2026 | 1,092.00 | 1,092.00 | 1,045.00 | 1,046.00 | 1,046.00 | 0.10% | 16 |
| Aug 6, 2026 | 1,108.00 | 1,108.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.34% | 445 |
| Aug 5, 2026 | 1,110.00 | 1,110.00 | 1,099.00 | 1,070.00 | 1,070.00 | 0.94% | 47 |
| Aug 4, 2026 | 1,136.00 | 1,136.00 | 1,046.00 | 1,060.00 | 1,060.00 | -3.64% | 7,440 |
| Aug 3, 2026 | 1,139.00 | 1,139.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.29% | 28,875 |
| Jul 31, 2026 | 1,108.00 | 1,108.00 | 1,071.00 | 1,086.00 | 1,086.00 | -1.99% | 3,403 |
| Jul 30, 2026 | 1,092.00 | 1,144.00 | 1,091.00 | 1,108.00 | 1,108.00 | 1.47% | 9,576 |
| Jul 29, 2026 | 1,078.00 | 1,106.00 | 1,106.00 | 1,092.00 | 1,092.00 | 1.30% | 95 |
| Jul 28, 2026 | 1,068.00 | 1,093.00 | 1,067.00 | 1,078.00 | 1,078.00 | 0.94% | 1,207 |
| Jul 27, 2026 | 1,097.00 | 1,096.00 | 1,062.00 | 1,068.00 | 1,068.00 | -2.64% | 1,114 |
| Jul 24, 2026 | 1,062.00 | 1,097.00 | 1,096.00 | 1,097.00 | 1,097.00 | 3.30% | 985 |
| Jul 22, 2026 | 1,105.00 | 1,105.00 | 1,040.00 | 1,062.00 | 1,062.00 | 0.66% | 268 |
| Jul 21, 2026 | 1,089.00 | 1,099.00 | 1,046.00 | 1,055.00 | 1,055.00 | -3.12% | 12,599 |
| Jul 20, 2026 | 1,089.00 | 1,062.00 | 1,062.00 | 1,089.00 | 1,089.00 | - | 2 |
| Jul 17, 2026 | 1,089.00 | 1,097.00 | 1,097.00 | 1,089.00 | 1,089.00 | - | 11 |
| Jul 16, 2026 | 1,093.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.37% | 1,379 |
| Jul 15, 2026 | 1,099.00 | 1,099.00 | 1,092.00 | 1,093.00 | 1,093.00 | 6.01% | 1,378 |
| Jul 14, 2026 | 1,106.00 | 1,106.00 | 1,006.00 | 1,031.00 | 1,031.00 | 0.10% | 7,170 |