Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,158.00
+5.00 (0.12%)
Mar 31, 2026, 5:24 PM IDT
Ralco Agencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4,100.00 | 4,295.00 | 4,100.00 | 4,184.00 | 4,184.00 | 0.75% | 6,622 |
| Mar 30, 2026 | 4,299.00 | 4,299.00 | 4,139.00 | 4,153.00 | 4,153.00 | 0.34% | 2,790 |
| Mar 27, 2026 | 4,249.00 | 4,350.00 | 4,053.00 | 4,139.00 | 4,139.00 | -2.59% | 6,772 |
| Mar 26, 2026 | 4,418.00 | 4,540.00 | 4,177.00 | 4,249.00 | 4,249.00 | 0.95% | 10,449 |
| Mar 25, 2026 | 4,102.00 | 4,339.00 | 4,020.00 | 4,209.00 | 4,209.00 | 2.61% | 9,435 |
| Mar 24, 2026 | 4,134.00 | 4,135.00 | 4,040.00 | 4,102.00 | 4,102.00 | -0.77% | 473 |
| Mar 23, 2026 | 4,135.00 | 4,135.00 | 4,134.00 | 4,134.00 | 4,134.00 | - | 134 |
| Mar 20, 2026 | 3,957.00 | 4,134.00 | 4,133.00 | 4,134.00 | 4,134.00 | 4.47% | 243 |
| Mar 19, 2026 | 3,992.00 | 4,088.00 | 3,924.00 | 3,957.00 | 3,957.00 | -0.88% | 797 |
| Mar 18, 2026 | 4,089.00 | 4,089.00 | 3,919.00 | 3,992.00 | 3,992.00 | -2.37% | 2,270 |
| Mar 17, 2026 | 4,094.00 | 4,134.00 | 4,032.00 | 4,089.00 | 4,089.00 | -0.12% | 590 |
| Mar 16, 2026 | 4,096.00 | 4,096.00 | 4,085.00 | 4,094.00 | 4,094.00 | 1.31% | 134 |
| Mar 13, 2026 | 4,080.00 | 4,100.00 | 3,988.00 | 4,041.00 | 4,041.00 | -0.35% | 1,006 |
| Mar 12, 2026 | 4,300.00 | 4,300.00 | 3,950.00 | 4,055.00 | 4,055.00 | -4.52% | 2,269 |
| Mar 11, 2026 | 4,261.00 | 4,277.00 | 4,143.00 | 4,247.00 | 4,247.00 | -0.33% | 2,372 |
| Mar 10, 2026 | 4,277.00 | 4,277.00 | 4,236.00 | 4,261.00 | 4,261.00 | 1.24% | 302 |
| Mar 9, 2026 | 4,277.00 | 4,277.00 | 4,199.00 | 4,209.00 | 4,209.00 | -1.59% | 1,182 |
| Mar 6, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,277.00 | 4,277.00 | 0.21% | 14 |
| Mar 5, 2026 | 4,300.00 | 4,300.00 | 4,268.00 | 4,268.00 | 4,268.00 | 0.66% | 46 |
| Mar 4, 2026 | 4,300.00 | 4,300.00 | 4,196.00 | 4,240.00 | 4,240.00 | -0.45% | 1,886 |
| Mar 2, 2026 | 4,280.00 | 4,280.00 | 4,224.00 | 4,259.00 | 4,259.00 | 4.36% | 625 |
| Feb 27, 2026 | 4,093.00 | 4,093.00 | 4,064.00 | 4,081.00 | 4,081.00 | -0.29% | 83 |
| Feb 26, 2026 | 4,122.00 | 4,199.00 | 4,016.00 | 4,093.00 | 4,093.00 | -0.70% | 430 |
| Feb 25, 2026 | 4,176.00 | 4,214.00 | 4,050.00 | 4,122.00 | 4,122.00 | -1.29% | 1,150 |
| Feb 24, 2026 | 4,305.00 | 4,395.00 | 4,111.00 | 4,176.00 | 4,176.00 | -3.00% | 1,945 |
| Feb 23, 2026 | 4,360.00 | 4,368.00 | 4,300.00 | 4,305.00 | 4,305.00 | 0.94% | 1,798 |
| Feb 20, 2026 | 4,387.00 | 4,425.00 | 4,101.00 | 4,265.00 | 4,265.00 | -2.78% | 1,183 |
| Feb 19, 2026 | 4,546.00 | 4,519.00 | 4,338.00 | 4,387.00 | 4,387.00 | -3.50% | 2,093 |
| Feb 18, 2026 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | - | 17 |
| Feb 17, 2026 | 4,540.00 | 4,597.00 | 4,509.00 | 4,546.00 | 4,546.00 | 0.13% | 217 |
| Feb 16, 2026 | 4,590.00 | 4,599.00 | 4,449.00 | 4,540.00 | 4,540.00 | -0.50% | 2,174 |
| Feb 13, 2026 | 4,576.00 | 4,599.00 | 4,535.00 | 4,563.00 | 4,563.00 | -0.28% | 216 |
| Feb 12, 2026 | 4,573.00 | 4,600.00 | 4,473.00 | 4,576.00 | 4,576.00 | 0.07% | 864 |
| Feb 11, 2026 | 4,549.00 | 4,575.00 | 4,572.00 | 4,573.00 | 4,573.00 | 0.53% | 66 |
| Feb 10, 2026 | 4,499.00 | 4,550.00 | 4,497.00 | 4,549.00 | 4,549.00 | 1.11% | 1,689 |
| Feb 9, 2026 | 4,390.00 | 4,500.00 | 4,499.00 | 4,499.00 | 4,499.00 | 2.48% | 132 |
| Feb 6, 2026 | 4,293.00 | 4,503.00 | 4,250.00 | 4,390.00 | 4,390.00 | 2.26% | 226 |
| Feb 5, 2026 | 4,464.00 | 4,530.00 | 4,254.00 | 4,293.00 | 4,293.00 | -3.83% | 1,098 |
| Feb 4, 2026 | 4,432.00 | 4,519.00 | 4,443.00 | 4,464.00 | 4,464.00 | 0.72% | 375 |
| Feb 3, 2026 | 4,499.00 | 4,500.00 | 4,418.00 | 4,432.00 | 4,432.00 | 0.32% | 6,861 |
| Feb 2, 2026 | 4,497.00 | 4,497.00 | 4,380.00 | 4,418.00 | 4,418.00 | -1.76% | 184 |
| Jan 30, 2026 | 4,380.00 | 4,500.00 | 4,410.00 | 4,497.00 | 4,497.00 | 2.67% | 1,856 |
| Jan 29, 2026 | 4,373.00 | 4,399.00 | 4,373.00 | 4,380.00 | 4,380.00 | 0.16% | 307 |
| Jan 28, 2026 | 4,274.00 | 4,559.00 | 4,317.00 | 4,373.00 | 4,373.00 | 2.32% | 922 |
| Jan 27, 2026 | 4,458.00 | 4,458.00 | 4,219.00 | 4,274.00 | 4,274.00 | -4.13% | 3,241 |
| Jan 26, 2026 | 4,577.00 | 4,576.00 | 4,380.00 | 4,458.00 | 4,458.00 | -2.60% | 3,070 |
| Jan 23, 2026 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | - | 8 |
| Jan 22, 2026 | 4,538.00 | 4,600.00 | 4,538.00 | 4,577.00 | 4,577.00 | 0.86% | 460 |
| Jan 21, 2026 | 4,719.00 | 4,719.00 | 4,501.00 | 4,538.00 | 4,538.00 | -1.03% | 596 |
| Jan 20, 2026 | 4,505.00 | 4,625.00 | 4,555.00 | 4,585.00 | 4,585.00 | 1.78% | 252 |