Ralco Agencies Ltd (TLV:RLCO)
4,318.00
+20.00 (0.47%)
Oct 5, 2025, 3:49 PM IDT
Ralco Agencies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 4,350.00 | 4,500.00 | 4,311.00 | 4,318.00 | 4,318.00 | 0.47% | 2,274 |
Sep 30, 2025 | 4,197.00 | 4,341.00 | 4,197.00 | 4,298.00 | 4,298.00 | 2.41% | 5,470 |
Sep 29, 2025 | 4,298.00 | 4,299.00 | 4,180.00 | 4,197.00 | 4,197.00 | -2.01% | 2,478 |
Sep 28, 2025 | 4,292.00 | 4,300.00 | 4,203.00 | 4,283.00 | 4,283.00 | -0.21% | 1,555 |
Sep 25, 2025 | 4,339.00 | 4,339.00 | 4,251.00 | 4,292.00 | 4,292.00 | -1.08% | 591 |
Sep 21, 2025 | 4,350.00 | 4,350.00 | 4,251.00 | 4,339.00 | 4,339.00 | 0.65% | 381 |
Sep 18, 2025 | 4,338.00 | 4,338.00 | 4,275.00 | 4,311.00 | 4,311.00 | -0.62% | 1,545 |
Sep 17, 2025 | 4,555.00 | 4,555.00 | 4,275.00 | 4,338.00 | 4,338.00 | -4.55% | 4,608 |
Sep 16, 2025 | 4,799.00 | 4,799.00 | 4,415.00 | 4,545.00 | 4,545.00 | -1.15% | 481 |
Sep 15, 2025 | 4,980.00 | 4,980.00 | 4,496.00 | 4,598.00 | 4,598.00 | -2.21% | 955 |
Sep 14, 2025 | 4,946.00 | 4,946.00 | 4,671.00 | 4,702.00 | 4,702.00 | -0.19% | 99 |
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 |