Ralco Agencies Ltd (TLV:RLCO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,732.00
+3.00 (0.05%)
Aug 25, 2025, 5:24 PM IDT

Ralco Agencies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20255,846.005,846.005,732.005,763.005,763.000.59%19
Aug 24, 20255,848.005,848.005,571.005,729.005,729.00-0.73%530
Aug 21, 20255,847.005,847.005,405.005,771.005,771.00-1.28%462
Aug 20, 20255,848.005,848.005,846.005,846.005,846.000.03%21
Aug 19, 20255,848.005,848.005,839.005,844.005,844.007.41%52
Aug 18, 20255,400.005,756.005,400.005,441.005,441.00-5.46%623
Aug 17, 20255,835.005,849.005,650.005,755.005,755.00-1.05%758
Aug 14, 20255,835.005,835.005,800.005,816.005,816.000.28%849
Aug 13, 20255,849.005,849.005,504.005,800.005,800.00-0.53%3,428
Aug 12, 20255,844.005,844.005,414.005,831.005,831.00-0.22%213
Aug 11, 20255,849.005,849.005,840.005,844.005,844.003.60%90
Aug 10, 20255,849.005,849.005,495.005,641.005,641.002.66%555
Aug 7, 20255,848.005,848.005,489.005,495.005,495.00-0.29%3,766
Aug 6, 20255,744.005,744.005,442.005,511.005,511.00-4.06%1,075
Aug 5, 20255,800.005,800.005,301.005,744.005,744.000.14%129
Aug 4, 20255,838.005,838.005,658.005,736.005,736.003.13%174
Jul 31, 20255,765.005,765.005,500.005,562.005,562.00-3.52%6,050
Jul 30, 20255,849.005,900.005,637.005,765.005,765.00-1.44%744
Jul 29, 20255,999.005,999.005,701.005,849.005,849.000.83%261
Jul 28, 20255,860.005,860.005,780.005,801.005,801.00-1.01%963
Jul 27, 20256,100.006,100.005,780.005,860.005,860.00-3.16%1,145
Jul 24, 20256,100.006,100.005,940.006,051.006,051.00-0.77%3,113
Jul 23, 20256,123.006,123.005,880.006,098.006,098.001.19%210
Jul 22, 20256,123.006,123.005,950.006,026.006,026.00-0.89%1,235
Jul 21, 20256,123.006,123.006,000.006,080.006,080.00-0.65%115
Jul 20, 20256,100.006,122.006,098.006,120.006,120.002.93%268
Jul 17, 20256,365.006,365.005,840.005,946.005,946.00-0.72%1,983
Jul 16, 20256,369.006,369.005,880.005,989.005,989.00-4.59%1,274
Jul 15, 20256,369.006,369.006,199.006,277.006,277.00-0.46%596
Jul 14, 20256,399.006,399.006,001.006,306.006,306.000.41%482
Jul 13, 20256,425.006,425.006,001.006,280.006,280.00-1.32%111
Jul 10, 20256,428.006,428.006,078.006,364.006,364.00-1.00%1,370
Jul 9, 20256,428.006,428.006,428.006,428.006,428.00-7
Jul 8, 20256,530.006,530.006,211.006,428.006,428.00-1.86%961
Jul 7, 20256,550.006,550.006,550.006,550.006,550.00-164
Jul 6, 20256,500.006,550.006,500.006,550.006,550.002.30%686
Jul 3, 20256,057.006,499.006,050.006,403.006,403.005.71%5,400
Jul 2, 20255,016.006,078.005,016.006,057.006,057.00-0.49%8,454
Jul 1, 20255,815.006,099.005,633.006,087.006,087.002.73%7,507
Jun 30, 20255,737.005,925.005,737.005,925.005,925.004.13%1,980
Jun 29, 20255,750.005,750.005,610.005,690.005,690.001.43%715
Jun 26, 20255,749.005,749.005,578.005,610.005,610.001.36%1,195
Jun 25, 20255,549.005,665.005,522.005,535.005,535.002.23%8,352
Jun 24, 20255,198.005,500.005,198.005,414.005,414.005.15%10,532
Jun 23, 20255,149.005,149.005,149.005,149.005,149.00-117
Jun 22, 20254,950.005,150.004,950.005,149.005,149.004.53%1,116
Jun 19, 20254,900.004,949.004,801.004,926.004,926.004.70%7,513
Jun 18, 20254,928.004,928.004,692.004,705.004,705.00-2.81%2,867
Jun 17, 20254,850.004,850.004,761.004,841.004,841.003.13%2,124
Jun 16, 20254,730.004,730.004,680.004,694.004,694.004.08%1,015