Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,588.00
+88.00 (1.96%)
Jan 8, 2026, 10:22 AM IDT
Ralco Agencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4,500.00 | 4,500.00 | 4,499.00 | 4,500.00 | 4,500.00 | 1.74% | 609 |
| Jan 6, 2026 | 4,450.00 | 4,450.00 | 4,395.00 | 4,423.00 | 4,423.00 | -0.36% | 1,975 |
| Jan 5, 2026 | 4,490.00 | 4,490.00 | 4,422.00 | 4,439.00 | 4,439.00 | 3.40% | 188 |
| Jan 1, 2026 | 4,320.00 | 4,494.00 | 4,203.00 | 4,293.00 | 4,293.00 | 2.14% | 3,911 |
| Dec 31, 2025 | 4,157.00 | 4,262.00 | 4,020.00 | 4,203.00 | 4,203.00 | 1.11% | 4,392 |
| Dec 30, 2025 | 4,320.00 | 4,320.00 | 4,121.00 | 4,157.00 | 4,157.00 | -2.37% | 4,022 |
| Dec 29, 2025 | 4,215.00 | 4,319.00 | 4,200.00 | 4,258.00 | 4,258.00 | 1.02% | 2,767 |
| Dec 28, 2025 | 4,199.00 | 4,339.00 | 4,150.00 | 4,215.00 | 4,215.00 | 0.69% | 2,431 |
| Dec 25, 2025 | 4,295.00 | 4,411.00 | 4,139.00 | 4,186.00 | 4,186.00 | -2.24% | 1,573 |
| Dec 24, 2025 | 4,463.00 | 4,463.00 | 4,210.00 | 4,282.00 | 4,282.00 | -2.70% | 1,988 |
| Dec 23, 2025 | 4,463.00 | 4,460.00 | 4,364.00 | 4,401.00 | 4,401.00 | -1.39% | 856 |
| Dec 22, 2025 | 4,480.00 | 4,480.00 | 4,450.00 | 4,463.00 | 4,463.00 | 0.11% | 1,750 |
| Dec 21, 2025 | 4,520.00 | 4,520.00 | 4,401.00 | 4,458.00 | 4,458.00 | -0.04% | 3,207 |
| Dec 18, 2025 | 4,695.00 | 4,695.00 | 4,439.00 | 4,460.00 | 4,460.00 | -2.19% | 1,985 |
| Dec 17, 2025 | 4,695.00 | 4,695.00 | 4,545.00 | 4,560.00 | 4,560.00 | -0.04% | 1,136 |
| Dec 16, 2025 | 4,590.00 | 4,610.00 | 4,529.00 | 4,562.00 | 4,562.00 | -0.74% | 1,178 |
| Dec 15, 2025 | 4,600.00 | 4,699.00 | 4,540.00 | 4,596.00 | 4,596.00 | 0.61% | 2,504 |
| Dec 14, 2025 | 4,700.00 | 4,700.00 | 4,540.00 | 4,568.00 | 4,568.00 | -1.62% | 1,333 |
| Dec 11, 2025 | 4,712.00 | 4,712.00 | 4,603.00 | 4,643.00 | 4,643.00 | -1.46% | 423 |
| Dec 10, 2025 | 4,800.00 | 4,800.00 | 4,661.00 | 4,712.00 | 4,712.00 | -0.17% | 351 |
| Dec 9, 2025 | 4,800.00 | 4,800.00 | 4,691.00 | 4,720.00 | 4,720.00 | 0.15% | 749 |
| Dec 8, 2025 | 4,800.00 | 4,800.00 | 4,668.00 | 4,713.00 | 4,713.00 | -0.97% | 653 |
| Dec 7, 2025 | 4,810.00 | 4,810.00 | 4,745.00 | 4,759.00 | 4,759.00 | -0.21% | 146 |
| Dec 4, 2025 | 5,131.00 | 5,131.00 | 4,693.00 | 4,769.00 | 4,769.00 | 2.32% | 291 |
| Dec 3, 2025 | 4,790.00 | 4,790.00 | 4,582.00 | 4,661.00 | 4,661.00 | -2.22% | 1,364 |
| Dec 2, 2025 | 4,862.00 | 4,822.00 | 4,742.00 | 4,767.00 | 4,767.00 | -1.95% | 1,062 |
| Dec 1, 2025 | 5,120.00 | 5,120.00 | 4,841.00 | 4,862.00 | 4,862.00 | -3.30% | 1,652 |
| Nov 30, 2025 | 5,131.00 | 5,131.00 | 4,973.00 | 5,028.00 | 5,028.00 | -2.01% | 42 |
| Nov 27, 2025 | 5,300.00 | 5,300.00 | 5,049.00 | 5,131.00 | 5,131.00 | -1.99% | 735 |
| Nov 26, 2025 | 5,330.00 | 5,330.00 | 5,141.00 | 5,235.00 | 5,235.00 | -0.61% | 555 |
| Nov 25, 2025 | 5,311.00 | 5,274.00 | 5,252.00 | 5,267.00 | 5,267.00 | -0.83% | 1,714 |
| Nov 24, 2025 | 5,337.00 | 5,337.00 | 5,304.00 | 5,311.00 | 5,311.00 | -0.49% | 1,422 |
| Nov 23, 2025 | 5,340.00 | 5,325.00 | 5,325.00 | 5,337.00 | 5,337.00 | -0.06% | 10 |
| Nov 20, 2025 | 5,400.00 | 5,400.00 | 5,339.00 | 5,340.00 | 5,340.00 | 0.23% | 31 |
| Nov 19, 2025 | 5,349.00 | 5,349.00 | 5,322.00 | 5,328.00 | 5,328.00 | -0.02% | 407 |
| Nov 18, 2025 | 5,340.00 | 5,340.00 | 5,316.00 | 5,329.00 | 5,329.00 | 0.23% | 53 |
| Nov 17, 2025 | 5,390.00 | 5,390.00 | 5,296.00 | 5,317.00 | 5,317.00 | -1.35% | 2,164 |
| Nov 16, 2025 | 5,459.00 | 5,459.00 | 5,299.00 | 5,390.00 | 5,390.00 | 3.59% | 213 |
| Nov 13, 2025 | 5,260.00 | 5,260.00 | 5,200.00 | 5,203.00 | 5,203.00 | -0.10% | 155 |
| Nov 12, 2025 | 5,282.00 | 5,282.00 | 5,150.00 | 5,208.00 | 5,208.00 | -0.13% | 2,921 |
| Nov 11, 2025 | 5,198.00 | 5,425.00 | 5,000.00 | 5,215.00 | 5,215.00 | 0.33% | 921 |
| Nov 10, 2025 | 5,236.00 | 5,225.00 | 5,018.00 | 5,198.00 | 5,198.00 | -0.73% | 217 |
| Nov 9, 2025 | 5,250.00 | 5,250.00 | 5,250.00 | 5,236.00 | 5,236.00 | 0.69% | 31 |
| Nov 6, 2025 | 5,155.00 | 5,250.00 | 5,155.00 | 5,200.00 | 5,200.00 | 0.87% | 1,424 |
| Nov 5, 2025 | 4,979.00 | 5,250.00 | 4,950.00 | 5,155.00 | 5,155.00 | 6.03% | 1,276 |
| Nov 4, 2025 | 4,980.00 | 4,980.00 | 4,776.00 | 4,862.00 | 4,862.00 | 1.52% | 465 |
| Nov 3, 2025 | 4,640.00 | 4,890.00 | 4,650.00 | 4,789.00 | 4,789.00 | 3.21% | 3,094 |
| Nov 2, 2025 | 4,634.00 | 4,650.00 | 4,634.00 | 4,640.00 | 4,640.00 | 0.13% | 1,916 |
| Oct 30, 2025 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | - | 116 |
| Oct 29, 2025 | 4,640.00 | 4,640.00 | 4,634.00 | 4,634.00 | 4,634.00 | 1.13% | 220 |