R.G.A. Services Israel 1987 Ltd (TLV:RGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 100.60
+2.00 (2.03%)
Sep 9, 2026, 10:05 AM IDT
TLV:RGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 91.90 | 91.50 | 90.20 | 91.30 | 91.30 | -0.65% | 42,606 |
| Aug 19, 2026 | 90.00 | 93.00 | 90.00 | 91.90 | 91.90 | 0.99% | 70,432 |
| Aug 18, 2026 | 91.10 | 91.10 | 87.50 | 91.00 | 91.00 | -0.11% | 106,897 |
| Aug 17, 2026 | 91.40 | 93.10 | 89.30 | 91.10 | 91.10 | -0.33% | 176,299 |
| Aug 14, 2026 | 91.90 | 91.90 | 91.00 | 91.40 | 91.40 | -0.54% | 9,065 |
| Aug 13, 2026 | 93.10 | 93.10 | 91.20 | 91.90 | 91.90 | -1.29% | 102,090 |
| Aug 12, 2026 | 93.40 | 94.20 | 92.50 | 93.10 | 93.10 | -0.32% | 138,001 |
| Aug 11, 2026 | 93.90 | 94.20 | 92.00 | 93.40 | 93.40 | -0.53% | 73,766 |
| Aug 10, 2026 | 95.20 | 96.50 | 91.00 | 93.90 | 93.90 | -1.37% | 252,922 |
| Aug 7, 2026 | 95.20 | 96.40 | 94.20 | 95.20 | 95.20 | - | 41,654 |
| Aug 6, 2026 | 97.10 | 97.40 | 94.30 | 95.20 | 95.20 | -1.24% | 708,988 |
| Aug 5, 2026 | 97.00 | 97.10 | 95.20 | 96.40 | 96.40 | -0.62% | 329,831 |
| Aug 4, 2026 | 97.10 | 98.70 | 95.30 | 97.00 | 97.00 | -0.10% | 687,830 |
| Aug 3, 2026 | 100.00 | 100.00 | 95.50 | 97.10 | 97.10 | 2.53% | 551,004 |
| Jul 31, 2026 | 89.40 | 95.30 | 88.90 | 94.70 | 94.70 | 5.93% | 878,021 |
| Jul 30, 2026 | 83.10 | 90.90 | 81.00 | 89.40 | 89.40 | 7.58% | 1,219,734 |
| 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 |