Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,789.00
+153.00 (3.30%)
Sep 11, 2025, 5:24 PM IDT
Ralco Agencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5,010.00 | 5,010.00 | 4,630.00 | 4,711.00 | 4,711.00 | 1.62% | 495 |
| Sep 10, 2025 | 4,883.00 | 4,883.00 | 4,505.00 | 4,636.00 | 4,636.00 | -5.06% | 8,088 |
| Sep 9, 2025 | 5,097.00 | 5,097.00 | 4,850.00 | 4,883.00 | 4,883.00 | -4.20% | 2,917 |
| Sep 8, 2025 | 5,173.00 | 5,173.00 | 5,000.00 | 5,097.00 | 5,097.00 | 1.03% | 883 |
| Sep 7, 2025 | 5,200.00 | 5,200.00 | 4,950.00 | 5,045.00 | 5,045.00 | -2.47% | 737 |
| Sep 4, 2025 | 5,300.00 | 5,300.00 | 5,098.00 | 5,173.00 | 5,173.00 | -2.27% | 377 |
| Sep 3, 2025 | 5,400.00 | 5,400.00 | 5,281.00 | 5,293.00 | 5,293.00 | 3.08% | 309 |
| Sep 2, 2025 | 5,265.00 | 5,298.00 | 5,062.00 | 5,135.00 | 5,135.00 | -2.39% | 572 |
| Sep 1, 2025 | 5,406.00 | 5,406.00 | 5,204.00 | 5,261.00 | 5,261.00 | -2.68% | 2,007 |
| Aug 31, 2025 | 5,660.00 | 5,660.00 | 5,302.00 | 5,406.00 | 5,406.00 | -3.57% | 824 |
| Aug 28, 2025 | 5,844.00 | 5,844.00 | 5,505.00 | 5,606.00 | 5,606.00 | -0.53% | 480 |
| Aug 27, 2025 | 5,846.00 | 5,846.00 | 5,492.00 | 5,636.00 | 5,636.00 | -2.00% | 820 |
| Aug 26, 2025 | 5,846.00 | 5,846.00 | 5,732.00 | 5,751.00 | 5,751.00 | -0.21% | 165 |
| Aug 25, 2025 | 5,846.00 | 5,846.00 | 5,732.00 | 5,763.00 | 5,763.00 | 0.59% | 31 |
| Aug 24, 2025 | 5,848.00 | 5,848.00 | 5,571.00 | 5,729.00 | 5,729.00 | -0.73% | 530 |
| Aug 21, 2025 | 5,847.00 | 5,847.00 | 5,405.00 | 5,771.00 | 5,771.00 | -1.28% | 462 |
| Aug 20, 2025 | 5,848.00 | 5,848.00 | 5,846.00 | 5,846.00 | 5,846.00 | 0.03% | 21 |
| Aug 19, 2025 | 5,848.00 | 5,848.00 | 5,839.00 | 5,844.00 | 5,844.00 | 7.41% | 52 |
| Aug 18, 2025 | 5,400.00 | 5,756.00 | 5,400.00 | 5,441.00 | 5,441.00 | -5.46% | 623 |
| Aug 17, 2025 | 5,835.00 | 5,849.00 | 5,650.00 | 5,755.00 | 5,755.00 | -1.05% | 758 |
| Aug 14, 2025 | 5,835.00 | 5,835.00 | 5,800.00 | 5,816.00 | 5,816.00 | 0.28% | 849 |
| Aug 13, 2025 | 5,849.00 | 5,849.00 | 5,504.00 | 5,800.00 | 5,800.00 | -0.53% | 3,428 |
| Aug 12, 2025 | 5,844.00 | 5,844.00 | 5,414.00 | 5,831.00 | 5,831.00 | -0.22% | 213 |
| Aug 11, 2025 | 5,849.00 | 5,849.00 | 5,840.00 | 5,844.00 | 5,844.00 | 3.60% | 90 |
| Aug 10, 2025 | 5,849.00 | 5,849.00 | 5,495.00 | 5,641.00 | 5,641.00 | 2.66% | 555 |
| Aug 7, 2025 | 5,848.00 | 5,848.00 | 5,489.00 | 5,495.00 | 5,495.00 | -0.29% | 3,766 |
| Aug 6, 2025 | 5,744.00 | 5,744.00 | 5,442.00 | 5,511.00 | 5,511.00 | -4.06% | 1,075 |
| Aug 5, 2025 | 5,800.00 | 5,800.00 | 5,301.00 | 5,744.00 | 5,744.00 | 0.14% | 129 |
| Aug 4, 2025 | 5,838.00 | 5,838.00 | 5,658.00 | 5,736.00 | 5,736.00 | 3.13% | 174 |
| Jul 31, 2025 | 5,765.00 | 5,765.00 | 5,500.00 | 5,562.00 | 5,562.00 | -3.52% | 6,050 |
| Jul 30, 2025 | 5,849.00 | 5,900.00 | 5,637.00 | 5,765.00 | 5,765.00 | -1.44% | 744 |
| Jul 29, 2025 | 5,999.00 | 5,999.00 | 5,701.00 | 5,849.00 | 5,849.00 | 0.83% | 261 |
| Jul 28, 2025 | 5,860.00 | 5,860.00 | 5,780.00 | 5,801.00 | 5,801.00 | -1.01% | 963 |
| Jul 27, 2025 | 6,100.00 | 6,100.00 | 5,780.00 | 5,860.00 | 5,860.00 | -3.16% | 1,145 |
| Jul 24, 2025 | 6,100.00 | 6,100.00 | 5,940.00 | 6,051.00 | 6,051.00 | -0.77% | 3,113 |
| Jul 23, 2025 | 6,123.00 | 6,123.00 | 5,880.00 | 6,098.00 | 6,098.00 | 1.19% | 210 |
| Jul 22, 2025 | 6,123.00 | 6,123.00 | 5,950.00 | 6,026.00 | 6,026.00 | -0.89% | 1,235 |
| Jul 21, 2025 | 6,123.00 | 6,123.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.65% | 115 |
| Jul 20, 2025 | 6,100.00 | 6,122.00 | 6,098.00 | 6,120.00 | 6,120.00 | 2.93% | 268 |
| Jul 17, 2025 | 6,365.00 | 6,365.00 | 5,840.00 | 5,946.00 | 5,946.00 | -0.72% | 1,983 |
| Jul 16, 2025 | 6,369.00 | 6,369.00 | 5,880.00 | 5,989.00 | 5,989.00 | -4.59% | 1,274 |
| Jul 15, 2025 | 6,369.00 | 6,369.00 | 6,199.00 | 6,277.00 | 6,277.00 | -0.46% | 596 |
| Jul 14, 2025 | 6,399.00 | 6,399.00 | 6,001.00 | 6,306.00 | 6,306.00 | 0.41% | 482 |
| Jul 13, 2025 | 6,425.00 | 6,425.00 | 6,001.00 | 6,280.00 | 6,280.00 | -1.32% | 111 |
| Jul 10, 2025 | 6,428.00 | 6,428.00 | 6,078.00 | 6,364.00 | 6,364.00 | -1.00% | 1,370 |
| Jul 9, 2025 | 6,428.00 | 6,428.00 | 6,428.00 | 6,428.00 | 6,428.00 | - | 7 |
| Jul 8, 2025 | 6,530.00 | 6,530.00 | 6,211.00 | 6,428.00 | 6,428.00 | -1.86% | 961 |
| Jul 7, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | - | 164 |
| Jul 6, 2025 | 6,500.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | 2.30% | 686 |
| Jul 3, 2025 | 6,057.00 | 6,499.00 | 6,050.00 | 6,403.00 | 6,403.00 | 5.71% | 5,400 |