R.G.A. Services Israel 1987 Ltd (TLV:RGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 89.40
+6.30 (7.58%)
Jul 30, 2026, 5:25 PM IDT
TLV:RGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 82.70 | 84.40 | 80.40 | 83.10 | 83.10 | 0.48% | 294,713 |
| Jul 28, 2026 | 81.20 | 84.00 | 80.00 | 82.70 | 82.70 | 1.85% | 943,405 |
| Jul 27, 2026 | 81.70 | 85.00 | 80.00 | 81.20 | 81.20 | -0.61% | 529,402 |
| Jul 24, 2026 | 82.10 | 82.20 | 81.30 | 81.70 | 81.70 | -0.61% | 123,473 |
| Jul 22, 2026 | 83.30 | 85.80 | 81.70 | 82.20 | 82.20 | -1.32% | 1,451,618 |
| Jul 21, 2026 | 83.50 | 83.80 | 83.00 | 83.30 | 83.30 | -0.24% | 617,910 |
| Jul 20, 2026 | 83.50 | 84.40 | 83.30 | 83.50 | 83.50 | - | 164,803 |
| Jul 17, 2026 | 83.50 | 83.50 | 81.90 | 83.50 | 83.50 | - | 85,318 |
| Jul 16, 2026 | 83.30 | 86.70 | 83.00 | 83.50 | 83.50 | 0.24% | 1,017,897 |
| Jul 15, 2026 | 87.00 | 87.30 | 82.50 | 83.30 | 83.30 | -3.70% | 912,488 |
| Jul 14, 2026 | 87.30 | 87.00 | 85.90 | 86.50 | 86.50 | -0.92% | 50,614 |
| Jul 13, 2026 | 90.00 | 90.20 | 85.20 | 87.30 | 87.30 | -0.23% | 372,044 |
| Jul 10, 2026 | 89.00 | 89.00 | 86.60 | 87.50 | 87.50 | -1.69% | 122,138 |
| Jul 9, 2026 | 92.90 | 92.90 | 88.00 | 89.00 | 89.00 | -1.00% | 140,514 |
| Jul 8, 2026 | 91.10 | 92.70 | 88.00 | 89.90 | 89.90 | -1.32% | 124,176 |
| Jul 7, 2026 | 93.80 | 94.00 | 90.80 | 91.10 | 91.10 | -2.88% | 165,914 |
| Jul 6, 2026 | 93.40 | 93.90 | 91.20 | 93.80 | 93.80 | 0.21% | 397,790 |
| Jul 3, 2026 | 91.20 | 94.50 | 91.50 | 93.60 | 93.60 | 2.63% | 99,312 |
| Jul 2, 2026 | 89.70 | 92.40 | 89.70 | 91.20 | 91.20 | 1.67% | 249,509 |
| Jul 1, 2026 | 89.20 | 91.40 | 88.50 | 89.70 | 89.70 | 0.56% | 741,624 |
| Jun 30, 2026 | 81.00 | 89.50 | 81.00 | 89.20 | 89.20 | 7.73% | 1,285,141 |
| Jun 29, 2026 | 83.00 | 86.10 | 81.00 | 82.80 | 82.80 | 0.12% | 1,721,012 |
| Jun 26, 2026 | 82.50 | 84.30 | 82.00 | 82.70 | 82.70 | -2.71% | 272,881 |
| Jun 25, 2026 | 86.20 | 86.80 | 82.90 | 85.00 | 85.00 | -1.39% | 993,037 |
| Jun 24, 2026 | 86.40 | 87.40 | 83.00 | 86.20 | 86.20 | -0.23% | 988,897 |
| Jun 23, 2026 | 86.70 | 87.50 | 85.00 | 86.40 | 86.40 | -0.35% | 180,332 |
| Jun 22, 2026 | 87.50 | 88.50 | 85.60 | 86.70 | 86.70 | -0.91% | 318,589 |
| Jun 19, 2026 | 89.90 | 89.90 | 85.70 | 87.50 | 87.50 | 1.51% | 246,653 |
| Jun 18, 2026 | 90.00 | 90.00 | 84.90 | 86.20 | 86.20 | 0.47% | 884,618 |
| Jun 17, 2026 | 88.50 | 90.00 | 83.60 | 85.80 | 85.80 | -3.05% | 2,036,197 |
| Jun 16, 2026 | 88.00 | 89.50 | 88.00 | 88.50 | 88.50 | -0.45% | 294,828 |
| Jun 15, 2026 | 91.00 | 91.00 | 86.80 | 88.90 | 88.90 | -0.22% | 586,810 |
| Jun 12, 2026 | 87.00 | 90.00 | 87.00 | 89.10 | 89.10 | 2.41% | 482,497 |
| Jun 11, 2026 | 88.50 | 90.10 | 86.10 | 87.00 | 87.00 | -1.69% | 1,514,026 |
| Jun 10, 2026 | 89.90 | 90.00 | 87.50 | 88.50 | 88.50 | -1.56% | 1,260,336 |
| Jun 9, 2026 | 93.90 | 95.40 | 88.70 | 89.90 | 89.90 | -4.26% | 1,654,795 |
| Jun 8, 2026 | 102.30 | 102.30 | 93.90 | 93.90 | 93.90 | -8.21% | 3,729,491 |
| Jun 5, 2026 | 97.50 | 103.00 | 95.90 | 102.30 | 102.30 | 4.92% | 286,408 |
| Jun 4, 2026 | 98.00 | 98.10 | 94.20 | 97.50 | 97.50 | 0.72% | 519,388 |
| Jun 3, 2026 | 97.10 | 98.00 | 93.20 | 96.80 | 96.80 | -0.31% | 781,481 |
| Jun 2, 2026 | 97.00 | 99.90 | 96.90 | 97.10 | 97.10 | 0.10% | 622,384 |
| Jun 1, 2026 | 100.90 | 100.90 | 97.00 | 97.00 | 97.00 | -3.87% | 1,892,453 |
| May 29, 2026 | 101.50 | 104.50 | 98.40 | 100.90 | 100.90 | -0.59% | 322,572 |
| May 28, 2026 | 98.00 | 102.70 | 96.00 | 101.50 | 101.50 | 3.57% | 882,313 |
| May 27, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -3.92% | 1,921,578 |
| May 26, 2026 | 106.60 | 106.70 | 101.60 | 102.00 | 102.00 | -4.32% | 574,784 |
| May 25, 2026 | 108.80 | 112.20 | 105.10 | 106.60 | 106.60 | -2.02% | 300,582 |
| May 20, 2026 | 110.00 | 114.30 | 105.60 | 108.80 | 108.80 | -1.09% | 341,918 |
| May 19, 2026 | 113.00 | 115.00 | 109.50 | 110.00 | 110.00 | -2.65% | 308,900 |
| May 18, 2026 | 110.60 | 115.00 | 107.20 | 113.00 | 113.00 | 2.17% | 633,732 |