Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,150.00
-111.00 (-2.61%)
Mar 11, 2026, 1:33 PM IDT
Ralco Agencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 4,644.00 | 4,644.00 | 4,500.00 | 4,505.00 | 4,505.00 | -2.97% | 604 |
| Jan 16, 2026 | 4,650.00 | 4,650.00 | 4,570.00 | 4,643.00 | 4,643.00 | -0.11% | 316 |
| Jan 15, 2026 | 4,670.00 | 4,670.00 | 4,556.00 | 4,648.00 | 4,648.00 | 4.31% | 94 |
| Jan 14, 2026 | 4,494.00 | 4,671.00 | 4,425.00 | 4,456.00 | 4,456.00 | -0.85% | 1,104 |
| Jan 13, 2026 | 4,477.00 | 4,551.00 | 4,462.00 | 4,494.00 | 4,494.00 | -1.79% | 1,003 |
| Jan 12, 2026 | 4,769.00 | 4,769.00 | 4,477.00 | 4,576.00 | 4,576.00 | -2.08% | 1,601 |
| Jan 9, 2026 | 4,712.00 | 4,779.00 | 4,601.00 | 4,673.00 | 4,673.00 | 1.59% | 264 |
| Jan 8, 2026 | 4,500.00 | 4,600.00 | 4,435.00 | 4,600.00 | 4,600.00 | 2.22% | 1,435 |
| 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 |