R.G.A. Services & Cleaning (Israel) 1987 Ltd (TLV:RGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 100.40
+1.40 (1.41%)
Apr 3, 2026, 1:47 PM IDT
TLV:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 99.00 | 102.90 | 98.10 | 100.40 | 100.40 | 1.41% | 178,631 |
| Mar 31, 2026 | 100.00 | 101.80 | 98.00 | 99.00 | 99.00 | -1.00% | 254,536 |
| Mar 30, 2026 | 102.90 | 102.90 | 97.20 | 100.00 | 100.00 | 0.81% | 857,214 |
| Mar 27, 2026 | 101.10 | 103.90 | 98.30 | 99.20 | 99.20 | -1.88% | 391,995 |
| Mar 26, 2026 | 104.00 | 104.00 | 99.20 | 101.10 | 101.10 | 1.10% | 470,886 |
| Mar 25, 2026 | 108.40 | 108.40 | 97.20 | 100.00 | 100.00 | -5.57% | 4,394,581 |
| Mar 24, 2026 | 107.90 | 106.90 | 103.70 | 105.90 | 105.90 | -1.85% | 535,795 |
| Mar 23, 2026 | 104.00 | 108.60 | 100.00 | 107.90 | 107.90 | 3.75% | 1,571,217 |
| Mar 20, 2026 | 106.40 | 109.90 | 103.50 | 104.00 | 104.00 | -2.26% | 497,204 |
| Mar 19, 2026 | 108.00 | 110.90 | 104.10 | 106.40 | 106.40 | -1.48% | 574,687 |
| Mar 18, 2026 | 109.90 | 110.40 | 106.00 | 108.00 | 108.00 | -1.73% | 1,812,533 |
| Mar 17, 2026 | 108.40 | 112.70 | 106.50 | 109.90 | 109.90 | 1.38% | 287,141 |
| Mar 16, 2026 | 110.50 | 113.70 | 107.20 | 108.40 | 108.40 | -1.90% | 74,661 |
| Mar 13, 2026 | 110.00 | 113.00 | 109.90 | 110.50 | 110.50 | 0.45% | 112,095 |
| Mar 12, 2026 | 111.60 | 112.80 | 107.80 | 110.00 | 110.00 | -1.43% | 1,735,189 |
| Mar 11, 2026 | 111.80 | 113.90 | 106.30 | 111.60 | 111.60 | -0.18% | 516,203 |
| Mar 10, 2026 | 112.90 | 117.80 | 108.30 | 111.80 | 111.80 | -0.97% | 1,245,296 |
| Mar 9, 2026 | 113.30 | 113.30 | 105.10 | 112.90 | 112.90 | -0.35% | 779,111 |
| Mar 6, 2026 | 115.80 | 118.00 | 113.00 | 113.30 | 113.30 | -1.56% | 459,292 |
| Mar 5, 2026 | 116.00 | 116.80 | 113.60 | 115.10 | 115.10 | 1.32% | 652,096 |
| Mar 4, 2026 | 110.50 | 116.70 | 112.00 | 113.60 | 113.60 | 2.81% | 2,205,135 |
| Mar 2, 2026 | 108.20 | 111.00 | 105.00 | 110.50 | 110.50 | 2.13% | 945,730 |
| Feb 27, 2026 | 107.60 | 109.70 | 106.00 | 108.20 | 108.20 | 0.56% | 105,100 |
| Feb 26, 2026 | 106.80 | 109.00 | 105.20 | 107.60 | 107.60 | 0.75% | 255,854 |
| Feb 25, 2026 | 108.90 | 109.70 | 105.10 | 106.80 | 106.80 | -1.93% | 113,299 |
| Feb 24, 2026 | 108.10 | 110.90 | 103.40 | 108.90 | 108.90 | -1.00% | 1,373,672 |
| Feb 23, 2026 | 112.00 | 112.50 | 109.00 | 110.00 | 110.00 | -1.87% | 513,153 |
| Feb 20, 2026 | 113.60 | 113.60 | 109.20 | 112.10 | 112.10 | 0.09% | 211,039 |
| Feb 19, 2026 | 114.90 | 114.90 | 109.00 | 112.00 | 112.00 | -1.67% | 972,608 |
| Feb 18, 2026 | 118.10 | 118.10 | 112.00 | 113.90 | 113.90 | -0.87% | 588,883 |
| Feb 17, 2026 | 118.10 | 118.20 | 113.60 | 114.90 | 114.90 | -2.71% | 797,266 |
| Feb 16, 2026 | 116.80 | 118.70 | 115.40 | 118.10 | 118.10 | 2.52% | 1,650,989 |
| Feb 13, 2026 | 115.90 | 115.90 | 113.10 | 115.20 | 115.20 | - | 280,278 |
| Feb 12, 2026 | 108.90 | 115.90 | 108.90 | 115.20 | 115.20 | 5.79% | 1,583,028 |
| Feb 11, 2026 | 111.70 | 111.70 | 108.00 | 108.90 | 108.90 | -2.85% | 3,126,321 |
| Feb 10, 2026 | 112.50 | 114.80 | 111.00 | 112.10 | 112.10 | -0.36% | 2,045,329 |
| Feb 9, 2026 | 120.00 | 120.00 | 108.60 | 112.50 | 112.50 | -4.82% | 3,200,901 |
| Feb 6, 2026 | 118.00 | 119.90 | 115.00 | 118.20 | 118.20 | -0.67% | 148,992 |
| Feb 5, 2026 | 111.00 | 119.00 | 110.00 | 119.00 | 119.00 | 7.21% | 1,096,150 |
| Feb 4, 2026 | 110.00 | 115.00 | 106.90 | 111.00 | 111.00 | -1.25% | 535,735 |
| Feb 3, 2026 | 97.00 | 113.30 | 97.00 | 112.40 | 112.40 | 23.65% | 4,084,172 |
| Feb 2, 2026 | 92.20 | 91.90 | 90.00 | 90.90 | 90.90 | -1.41% | 313,712 |
| Jan 30, 2026 | 92.70 | 95.80 | 92.00 | 92.20 | 92.20 | -0.54% | 218,805 |
| Jan 29, 2026 | 93.30 | 93.30 | 92.20 | 92.70 | 92.70 | -0.64% | 31,980 |
| Jan 28, 2026 | 95.60 | 95.60 | 92.40 | 93.30 | 93.30 | -0.96% | 138,803 |
| Jan 27, 2026 | 93.80 | 95.60 | 94.00 | 94.20 | 94.20 | 0.43% | 221,756 |
| Jan 26, 2026 | 93.50 | 94.90 | 93.00 | 93.80 | 93.80 | 0.32% | 78,144 |
| Jan 23, 2026 | 94.60 | 93.50 | 93.50 | 93.50 | 93.50 | -1.16% | 65,120 |
| Jan 22, 2026 | 93.20 | 96.00 | 92.10 | 94.60 | 94.60 | 1.50% | 32,788 |
| Jan 21, 2026 | 93.30 | 93.30 | 93.00 | 93.20 | 93.20 | -0.11% | 147,814 |