R.G.A. Services Israel 1987 Ltd (TLV:RGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 89.90
-4.00 (-4.26%)
Jun 9, 2026, 5:25 PM IDT
TLV:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |