Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,560.00
-2.00 (-0.04%)
At close: Dec 17, 2025
Ralco Agencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 4,658.00 | 4,658.00 | 4,569.00 | 4,582.00 | 4,582.00 | -1.34% | 1,230 |
| Oct 27, 2025 | 4,658.00 | 4,658.00 | 4,592.00 | 4,644.00 | 4,644.00 | 1.13% | 1,563 |
| Oct 26, 2025 | 4,658.00 | 4,658.00 | 4,582.00 | 4,592.00 | 4,592.00 | 0.50% | 586 |
| Oct 23, 2025 | 4,658.00 | 4,658.00 | 4,458.00 | 4,569.00 | 4,569.00 | 0.86% | 2,055 |
| Oct 22, 2025 | 4,658.00 | 4,658.00 | 4,400.00 | 4,530.00 | 4,530.00 | -2.75% | 2,353 |
| Oct 21, 2025 | 4,860.00 | 4,860.00 | 4,646.00 | 4,658.00 | 4,658.00 | -3.10% | 4,046 |
| Oct 20, 2025 | 4,860.00 | 4,905.00 | 4,776.00 | 4,807.00 | 4,807.00 | -0.66% | 2,110 |
| Oct 19, 2025 | 4,950.00 | 4,950.00 | 4,763.00 | 4,839.00 | 4,839.00 | 0.81% | 165 |
| Oct 16, 2025 | 4,803.00 | 4,856.00 | 4,777.00 | 4,800.00 | 4,800.00 | -0.06% | 911 |
| Oct 15, 2025 | 4,933.00 | 4,933.00 | 4,799.00 | 4,803.00 | 4,803.00 | 0.10% | 1,166 |
| Oct 12, 2025 | 4,959.00 | 4,959.00 | 4,721.00 | 4,798.00 | 4,798.00 | 2.30% | 950 |
| Oct 9, 2025 | 4,500.00 | 4,780.00 | 4,495.00 | 4,690.00 | 4,690.00 | 5.75% | 6,133 |
| Oct 8, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,435.00 | 4,435.00 | 2.71% | 2,660 |
| Oct 5, 2025 | 4,350.00 | 4,500.00 | 4,311.00 | 4,318.00 | 4,318.00 | 0.47% | 2,274 |