Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,380.00
+7.00 (0.16%)
Jan 29, 2026, 5:24 PM IDT
Ralco Agencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4,373.00 | 4,399.00 | 4,373.00 | 4,373.00 | - | - | 254 |
| 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 |
| Dec 28, 2025 | 4,199.00 | 4,339.00 | 4,150.00 | 4,215.00 | 4,215.00 | 0.69% | 2,431 |
| Dec 25, 2025 | 4,295.00 | 4,411.00 | 4,139.00 | 4,186.00 | 4,186.00 | -2.24% | 1,573 |
| Dec 24, 2025 | 4,463.00 | 4,463.00 | 4,210.00 | 4,282.00 | 4,282.00 | -2.70% | 1,988 |
| Dec 23, 2025 | 4,463.00 | 4,460.00 | 4,364.00 | 4,401.00 | 4,401.00 | -1.39% | 856 |
| Dec 22, 2025 | 4,480.00 | 4,480.00 | 4,450.00 | 4,463.00 | 4,463.00 | 0.11% | 1,750 |
| Dec 21, 2025 | 4,520.00 | 4,520.00 | 4,401.00 | 4,458.00 | 4,458.00 | -0.04% | 3,207 |
| Dec 18, 2025 | 4,695.00 | 4,695.00 | 4,439.00 | 4,460.00 | 4,460.00 | -2.19% | 1,985 |
| 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 |