Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,788.00
-1.00 (-0.02%)
Nov 4, 2025, 5:24 PM IDT
Ralco Agencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4,640.00 | 4,890.00 | 4,640.00 | 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 |
| 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 |