R.G.A. Services & Cleaning (Israel) 1987 Ltd (TLV:RGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 109.60
-0.40 (-0.36%)
May 20, 2026, 1:59 PM IDT
TLV:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 110.60 | 110.60 | 107.00 | 110.60 | 110.60 | - | 223,623 |
| May 14, 2026 | 111.00 | 111.10 | 107.80 | 110.60 | 110.60 | -0.36% | 312,182 |
| May 13, 2026 | 110.80 | 111.80 | 108.00 | 111.00 | 111.00 | 1.74% | 609,564 |
| May 12, 2026 | 109.50 | 111.60 | 108.00 | 109.10 | 109.10 | -0.37% | 561,776 |
| May 11, 2026 | 104.80 | 109.90 | 104.80 | 109.50 | 109.50 | 4.99% | 1,173,414 |
| May 8, 2026 | 102.60 | 104.80 | 101.30 | 104.30 | 104.30 | 1.66% | 218,093 |
| May 7, 2026 | 106.50 | 108.30 | 102.00 | 102.60 | 102.60 | -3.75% | 1,472,949 |
| May 6, 2026 | 110.00 | 112.80 | 105.00 | 106.60 | 106.60 | -3.09% | 1,435,330 |
| May 5, 2026 | 108.10 | 111.30 | 105.00 | 110.00 | 110.00 | 1.76% | 651,366 |
| May 4, 2026 | 110.50 | 111.30 | 107.30 | 108.10 | 108.10 | -0.64% | 775,867 |
| May 1, 2026 | 112.90 | 113.20 | 107.00 | 108.80 | 108.80 | -1.27% | 420,662 |
| Apr 30, 2026 | 114.50 | 114.50 | 109.70 | 110.20 | 110.20 | -2.39% | 473,166 |
| Apr 29, 2026 | 115.70 | 115.70 | 110.60 | 112.90 | 112.90 | -0.44% | 257,873 |
| Apr 28, 2026 | 115.00 | 115.00 | 111.60 | 113.40 | 113.40 | 0.44% | 1,606,735 |
| Apr 27, 2026 | 110.00 | 120.00 | 109.30 | 112.90 | 112.90 | 4.15% | 6,393,510 |
| Apr 24, 2026 | 106.40 | 109.00 | 102.00 | 108.40 | 108.40 | 1.88% | 343,281 |
| Apr 23, 2026 | 105.40 | 108.50 | 100.80 | 106.40 | 106.40 | 0.95% | 427,323 |
| Apr 20, 2026 | 105.00 | 106.90 | 103.00 | 105.40 | 105.40 | 0.96% | 702,526 |
| Apr 17, 2026 | 107.10 | 107.10 | 101.00 | 104.40 | 104.40 | -1.42% | 133,648 |
| Apr 16, 2026 | 107.30 | 109.90 | 102.30 | 105.90 | 105.90 | -1.03% | 289,766 |
| Apr 15, 2026 | 106.80 | 110.00 | 105.00 | 107.00 | 107.00 | 0.19% | 223,215 |
| Apr 14, 2026 | 106.00 | 109.30 | 105.50 | 106.80 | 106.80 | 0.75% | 76,126 |
| Apr 13, 2026 | 108.00 | 108.00 | 104.70 | 106.00 | 106.00 | -1.85% | 280,578 |
| Apr 10, 2026 | 105.70 | 109.80 | 105.60 | 108.00 | 108.00 | 2.18% | 742,796 |
| Apr 9, 2026 | 100.30 | 107.00 | 100.00 | 105.70 | 105.70 | 5.38% | 1,069,627 |
| Apr 6, 2026 | 100.40 | 102.80 | 99.00 | 100.30 | 100.30 | -0.10% | 165,653 |
| 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 |