R.G.A. Services Israel 1987 Ltd (TLV:RGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 100.30
+2.50 (2.56%)
Nov 6, 2026, 1:47 PM IST
TLV:RGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 97.80 | 101.00 | 97.80 | 100.30 | 100.30 | 2.56% | 53,088 |
| Nov 5, 2026 | 97.80 | 98.00 | 93.30 | 97.80 | 97.80 | - | 268,284 |
| Nov 4, 2026 | 99.70 | 101.00 | 96.40 | 97.80 | 97.80 | -1.91% | 262,195 |
| Nov 3, 2026 | 101.50 | 101.90 | 98.10 | 99.70 | 99.70 | -1.77% | 92,915 |
| Nov 2, 2026 | 101.20 | 103.70 | 100.20 | 101.50 | 101.50 | 0.30% | 78,682 |
| Oct 30, 2026 | 102.00 | 102.00 | 101.00 | 101.20 | 101.20 | -0.78% | 39,443 |
| Oct 29, 2026 | 101.10 | 102.20 | 100.80 | 102.00 | 102.00 | 0.89% | 67,697 |
| Oct 28, 2026 | 102.40 | 102.10 | 100.00 | 101.10 | 101.10 | -1.27% | 11,009 |
| Oct 26, 2026 | 102.20 | 103.80 | 99.00 | 102.40 | 102.40 | 0.20% | 189,903 |
| Oct 23, 2026 | 101.20 | 103.00 | 101.00 | 102.20 | 102.20 | 0.99% | 60,249 |
| Oct 22, 2026 | 102.50 | 102.50 | 100.00 | 101.20 | 101.20 | -0.98% | 62,933 |
| Oct 21, 2026 | 104.00 | 104.00 | 100.50 | 102.20 | 102.20 | -1.73% | 57,407 |
| Oct 20, 2026 | 105.80 | 106.10 | 103.50 | 104.00 | 104.00 | -1.70% | 49,210 |
| Oct 19, 2026 | 104.50 | 106.10 | 104.50 | 105.80 | 105.80 | 1.24% | 285,985 |
| Oct 16, 2026 | 103.20 | 106.00 | 103.00 | 104.50 | 104.50 | 1.26% | 139,691 |
| Oct 15, 2026 | 101.90 | 103.60 | 101.90 | 103.20 | 103.20 | 0.49% | 89,411 |
| Oct 14, 2026 | 103.80 | 103.80 | 99.40 | 102.70 | 102.70 | 0.20% | 314,689 |
| Oct 13, 2026 | 98.70 | 103.40 | 97.10 | 102.50 | 102.50 | 4.49% | 631,691 |
| Oct 12, 2026 | 94.80 | 98.60 | 93.00 | 98.10 | 98.10 | 3.48% | 413,182 |
| Oct 9, 2026 | 94.60 | 95.00 | 92.70 | 94.80 | 94.80 | 0.21% | 46,834 |
| Oct 8, 2026 | 95.30 | 96.30 | 92.60 | 94.60 | 94.60 | -0.73% | 198,693 |
| Oct 7, 2026 | 96.00 | 96.50 | 92.50 | 95.30 | 95.30 | -0.73% | 894,436 |
| Oct 6, 2026 | 98.50 | 98.50 | 95.30 | 96.00 | 96.00 | -1.13% | 83,994 |
| Oct 5, 2026 | 98.10 | 102.00 | 96.00 | 97.10 | 97.10 | 0.41% | 1,024,948 |
| Oct 1, 2026 | 96.80 | 97.60 | 95.20 | 96.70 | 96.70 | -0.10% | 44,358 |
| Sep 30, 2026 | 95.80 | 98.70 | 96.30 | 96.80 | 96.80 | 1.04% | 28,728 |
| Sep 29, 2026 | 98.90 | 98.90 | 95.20 | 95.80 | 95.80 | -0.73% | 52,588 |
| Sep 28, 2026 | 96.40 | 97.30 | 95.20 | 96.50 | 96.50 | 0.10% | 58,771 |
| Sep 24, 2026 | 97.60 | 97.60 | 92.60 | 96.40 | 96.40 | -1.23% | 724,942 |
| Sep 23, 2026 | 94.30 | 99.10 | 94.30 | 97.60 | 97.60 | 1.67% | 68,043 |
| Sep 22, 2026 | 96.60 | 97.70 | 94.10 | 96.00 | 96.00 | -0.62% | 328,726 |
| Sep 17, 2026 | 99.50 | 99.50 | 95.50 | 96.60 | 96.60 | 0.73% | 218,819 |
| Sep 16, 2026 | 97.90 | 99.00 | 95.50 | 95.90 | 95.90 | -2.04% | 371,649 |
| Sep 15, 2026 | 99.60 | 99.60 | 94.60 | 97.90 | 97.90 | -1.71% | 254,356 |
| Sep 14, 2026 | 96.40 | 100.00 | 91.80 | 99.60 | 99.60 | 3.32% | 1,060,463 |
| Sep 10, 2026 | 97.20 | 100.40 | 95.50 | 96.40 | 96.40 | -0.82% | 208,689 |
| Sep 9, 2026 | 100.60 | 100.60 | 96.30 | 97.20 | 97.20 | -1.42% | 198,069 |
| Sep 8, 2026 | 100.20 | 102.00 | 97.90 | 98.60 | 98.60 | -1.60% | 349,690 |
| Sep 7, 2026 | 100.60 | 103.40 | 97.10 | 100.20 | 100.20 | -0.40% | 241,181 |
| Sep 4, 2026 | 104.60 | 104.60 | 100.30 | 100.60 | 100.60 | -1.08% | 202,025 |
| Sep 3, 2026 | 105.00 | 105.00 | 99.00 | 101.70 | 101.70 | -1.64% | 538,935 |
| Sep 2, 2026 | 101.70 | 104.90 | 100.50 | 103.40 | 103.40 | 1.67% | 515,349 |
| Sep 1, 2026 | 100.00 | 102.00 | 98.50 | 101.70 | 101.70 | 1.70% | 589,269 |
| Aug 31, 2026 | 98.80 | 102.50 | 96.50 | 100.00 | 100.00 | 1.63% | 1,080,669 |
| Aug 28, 2026 | 94.10 | 98.50 | 94.10 | 98.40 | 98.40 | 4.57% | 327,213 |
| Aug 27, 2026 | 93.00 | 96.30 | 92.20 | 94.10 | 94.10 | 7.67% | 519,682 |
| Aug 26, 2026 | 88.10 | 88.00 | 84.10 | 87.40 | 87.40 | -0.79% | 469,643 |
| Aug 25, 2026 | 89.80 | 90.50 | 86.10 | 88.10 | 88.10 | -2.65% | 387,113 |
| Aug 24, 2026 | 91.20 | 91.60 | 87.20 | 90.50 | 90.50 | -0.77% | 195,390 |
| Aug 21, 2026 | 91.30 | 91.30 | 91.00 | 91.20 | 91.20 | -0.11% | 2,900 |