Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,502.00
-263.00 (-4.56%)
Jul 31, 2025, 5:24 PM IDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 6,365.00 | 6,365.00 | 5,840.00 | 5,946.00 | 5,946.00 | -0.72% | 1,983 |
| Jul 16, 2025 | 6,369.00 | 6,369.00 | 5,880.00 | 5,989.00 | 5,989.00 | -4.59% | 1,274 |
| Jul 15, 2025 | 6,369.00 | 6,369.00 | 6,199.00 | 6,277.00 | 6,277.00 | -0.46% | 596 |
| Jul 14, 2025 | 6,399.00 | 6,399.00 | 6,001.00 | 6,306.00 | 6,306.00 | 0.41% | 482 |
| Jul 13, 2025 | 6,425.00 | 6,425.00 | 6,001.00 | 6,280.00 | 6,280.00 | -1.32% | 111 |
| Jul 10, 2025 | 6,428.00 | 6,428.00 | 6,078.00 | 6,364.00 | 6,364.00 | -1.00% | 1,370 |
| Jul 9, 2025 | 6,428.00 | 6,428.00 | 6,428.00 | 6,428.00 | 6,428.00 | - | 7 |
| Jul 8, 2025 | 6,530.00 | 6,530.00 | 6,211.00 | 6,428.00 | 6,428.00 | -1.86% | 961 |
| Jul 7, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | - | 164 |
| Jul 6, 2025 | 6,500.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,550.00 | 2.30% | 686 |
| Jul 3, 2025 | 6,057.00 | 6,499.00 | 6,050.00 | 6,403.00 | 6,403.00 | 5.71% | 5,400 |
| Jul 2, 2025 | 5,016.00 | 6,078.00 | 5,016.00 | 6,057.00 | 6,057.00 | -0.49% | 8,454 |
| Jul 1, 2025 | 5,815.00 | 6,099.00 | 5,633.00 | 6,087.00 | 6,087.00 | 2.73% | 7,507 |
| Jun 30, 2025 | 5,737.00 | 5,925.00 | 5,737.00 | 5,925.00 | 5,925.00 | 4.13% | 1,980 |
| Jun 29, 2025 | 5,750.00 | 5,750.00 | 5,610.00 | 5,690.00 | 5,690.00 | 1.43% | 715 |
| Jun 26, 2025 | 5,749.00 | 5,749.00 | 5,578.00 | 5,610.00 | 5,610.00 | 1.36% | 1,195 |
| Jun 25, 2025 | 5,549.00 | 5,665.00 | 5,522.00 | 5,535.00 | 5,535.00 | 2.23% | 8,352 |
| Jun 24, 2025 | 5,198.00 | 5,500.00 | 5,198.00 | 5,414.00 | 5,414.00 | 5.15% | 10,532 |
| Jun 23, 2025 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | - | 117 |
| Jun 22, 2025 | 4,950.00 | 5,150.00 | 4,950.00 | 5,149.00 | 5,149.00 | 4.53% | 1,116 |
| Jun 19, 2025 | 4,900.00 | 4,949.00 | 4,801.00 | 4,926.00 | 4,926.00 | 4.70% | 7,513 |
| Jun 18, 2025 | 4,928.00 | 4,928.00 | 4,692.00 | 4,705.00 | 4,705.00 | -2.81% | 2,867 |
| Jun 17, 2025 | 4,850.00 | 4,850.00 | 4,761.00 | 4,841.00 | 4,841.00 | 3.13% | 2,124 |
| Jun 16, 2025 | 4,730.00 | 4,730.00 | 4,680.00 | 4,694.00 | 4,694.00 | 4.08% | 1,015 |
| Jun 15, 2025 | 4,510.00 | 4,510.00 | 4,493.00 | 4,510.00 | 4,510.00 | - | 1,032 |
| Jun 12, 2025 | 4,609.00 | 4,609.00 | 4,445.00 | 4,510.00 | 4,510.00 | -1.96% | 1,040 |
| Jun 11, 2025 | 4,601.00 | 4,609.00 | 4,579.00 | 4,600.00 | 4,600.00 | -0.02% | 3,311 |
| Jun 10, 2025 | 5,000.00 | 5,000.00 | 4,599.00 | 4,601.00 | 4,601.00 | -4.15% | 5,093 |
| Jun 9, 2025 | 4,880.00 | 5,075.00 | 4,792.00 | 4,800.00 | 4,800.00 | -3.28% | 2,948 |
| Jun 8, 2025 | 4,999.00 | 4,999.00 | 4,953.00 | 4,963.00 | 4,963.00 | 0.20% | 258 |
| Jun 5, 2025 | 5,140.00 | 5,140.00 | 4,919.00 | 4,953.00 | 4,953.00 | 1.04% | 730 |
| Jun 4, 2025 | 5,000.00 | 5,002.00 | 4,802.00 | 4,902.00 | 4,902.00 | -1.96% | 3,000 |
| Jun 3, 2025 | 5,234.00 | 5,234.00 | 4,950.00 | 5,000.00 | 5,000.00 | -4.47% | 1,238 |
| May 29, 2025 | 5,416.00 | 5,679.00 | 5,141.00 | 5,234.00 | 5,234.00 | -3.36% | 1,512 |
| May 28, 2025 | 6,299.00 | 6,299.00 | 5,400.00 | 5,416.00 | 5,416.00 | -6.10% | 3,194 |
| May 27, 2025 | 5,889.00 | 5,889.00 | 5,700.00 | 5,768.00 | 5,400.62 | 3.00% | 1,207 |
| May 26, 2025 | 5,907.00 | 5,907.00 | 5,558.00 | 5,600.00 | 5,243.32 | -4.03% | 3,281 |
| May 25, 2025 | 5,940.00 | 5,940.00 | 5,591.00 | 5,835.00 | 5,463.35 | 1.97% | 662 |
| May 22, 2025 | 5,844.00 | 5,844.00 | 5,592.00 | 5,722.00 | 5,357.55 | -2.09% | 1,473 |
| May 21, 2025 | 5,773.00 | 5,950.00 | 5,773.00 | 5,844.00 | 5,471.78 | 1.23% | 3,836 |