Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,492.00
+134.00 (3.07%)
Jul 14, 2026, 5:24 PM IDT
Ralco Agencies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4,450.00 | 4,494.00 | 4,450.00 | 4,492.00 | 4,492.00 | 3.07% | 62 |
| Jul 13, 2026 | 4,397.00 | 4,448.00 | 4,232.00 | 4,358.00 | 4,358.00 | -0.89% | 1,000 |
| Jul 10, 2026 | 4,497.00 | 4,497.00 | 4,377.00 | 4,397.00 | 4,397.00 | -0.45% | 37 |
| Jul 9, 2026 | 4,520.00 | 4,520.00 | 4,401.00 | 4,417.00 | 4,417.00 | -0.72% | 373 |
| Jul 8, 2026 | 4,555.00 | 4,555.00 | 4,438.00 | 4,449.00 | 4,449.00 | -1.83% | 877 |
| Jul 7, 2026 | 4,690.00 | 4,690.00 | 4,449.00 | 4,532.00 | 4,532.00 | -2.01% | 1,695 |
| Jul 6, 2026 | 4,661.00 | 4,661.00 | 4,620.00 | 4,625.00 | 4,625.00 | -0.77% | 103 |
| Jul 3, 2026 | 4,689.00 | 4,689.00 | 4,659.00 | 4,661.00 | 4,661.00 | -0.43% | 801 |
| Jul 2, 2026 | 5,000.00 | 5,000.00 | 4,670.00 | 4,681.00 | 4,681.00 | 1.85% | 89 |
| Jul 1, 2026 | 4,477.00 | 4,899.00 | 4,477.00 | 4,596.00 | 4,596.00 | 3.30% | 662 |
| Jun 30, 2026 | 4,447.00 | 4,457.00 | 4,395.00 | 4,449.00 | 4,449.00 | 0.95% | 1,766 |
| Jun 29, 2026 | 4,383.00 | 4,425.00 | 4,361.00 | 4,407.00 | 4,407.00 | 0.55% | 447 |
| Jun 26, 2026 | 4,475.00 | 4,475.00 | 4,339.00 | 4,383.00 | 4,383.00 | -0.86% | 355 |
| Jun 25, 2026 | 4,515.00 | 4,515.00 | 4,407.00 | 4,421.00 | 4,421.00 | -0.54% | 135 |
| Jun 24, 2026 | 4,580.00 | 4,580.00 | 4,417.00 | 4,445.00 | 4,445.00 | 0.07% | 124 |
| Jun 23, 2026 | 4,580.00 | 4,580.00 | 4,420.00 | 4,442.00 | 4,442.00 | -1.29% | 176 |
| Jun 22, 2026 | 4,497.00 | 4,580.00 | 4,442.00 | 4,500.00 | 4,500.00 | 0.72% | 889 |
| Jun 19, 2026 | 4,475.00 | 4,539.00 | 4,446.00 | 4,468.00 | 4,468.00 | 0.81% | 612 |
| Jun 18, 2026 | 4,561.00 | 4,561.00 | 4,320.00 | 4,432.00 | 4,432.00 | -0.87% | 2,558 |
| Jun 17, 2026 | 4,677.00 | 4,677.00 | 4,431.00 | 4,471.00 | 4,471.00 | -1.54% | 713 |
| Jun 16, 2026 | 4,877.00 | 4,877.00 | 4,500.00 | 4,541.00 | 4,541.00 | -0.31% | 876 |
| Jun 15, 2026 | 4,656.00 | 4,872.00 | 4,479.00 | 4,555.00 | 4,555.00 | -2.17% | 1,786 |
| Jun 12, 2026 | 4,777.00 | 4,777.00 | 4,604.00 | 4,656.00 | 4,656.00 | 1.93% | 631 |
| Jun 11, 2026 | 4,460.00 | 4,660.00 | 4,459.00 | 4,568.00 | 4,568.00 | 2.93% | 981 |
| Jun 10, 2026 | 4,659.00 | 4,659.00 | 4,388.00 | 4,438.00 | 4,438.00 | -4.64% | 1,957 |
| Jun 9, 2026 | 4,900.00 | 4,900.00 | 4,490.00 | 4,654.00 | 4,654.00 | -0.11% | 1,976 |
| Jun 8, 2026 | 4,632.00 | 4,784.00 | 4,632.00 | 4,659.00 | 4,659.00 | -1.73% | 293 |
| Jun 5, 2026 | 4,858.00 | 4,858.00 | 4,658.00 | 4,741.00 | 4,741.00 | -1.78% | 2,971 |
| Jun 4, 2026 | 4,840.00 | 4,876.00 | 4,645.00 | 4,827.00 | 4,827.00 | -0.27% | 3,329 |
| Jun 3, 2026 | 5,049.00 | 5,049.00 | 4,738.00 | 4,840.00 | 4,840.00 | -3.03% | 2,553 |
| Jun 2, 2026 | 5,099.00 | 5,099.00 | 4,949.00 | 4,991.00 | 4,991.00 | -0.58% | 3,725 |
| Jun 1, 2026 | 4,950.00 | 5,198.00 | 4,941.00 | 5,020.00 | 5,020.00 | 4.65% | 13,244 |
| May 29, 2026 | 4,840.00 | 4,840.00 | 4,756.00 | 4,797.00 | 4,797.00 | 0.61% | 994 |
| May 28, 2026 | 4,741.00 | 4,845.00 | 4,703.00 | 4,768.00 | 4,768.00 | 1.32% | 1,146 |
| May 27, 2026 | 4,650.00 | 4,740.00 | 4,649.00 | 4,706.00 | 4,706.00 | 1.20% | 4,362 |
| May 26, 2026 | 4,678.00 | 4,678.00 | 4,501.00 | 4,650.00 | 4,650.00 | 0.93% | 304 |
| May 25, 2026 | 4,642.00 | 4,672.00 | 4,580.00 | 4,607.00 | 4,607.00 | -0.75% | 1,880 |
| May 20, 2026 | 4,670.00 | 4,672.00 | 4,563.00 | 4,642.00 | 4,642.00 | 1.40% | 1,163 |
| May 19, 2026 | 4,670.00 | 4,670.00 | 4,536.00 | 4,578.00 | 4,578.00 | 0.48% | 2,435 |
| May 18, 2026 | 4,666.00 | 4,666.00 | 4,441.00 | 4,556.00 | 4,556.00 | -2.36% | 2,347 |
| May 15, 2026 | 4,677.00 | 4,677.00 | 4,626.00 | 4,666.00 | 4,666.00 | 0.91% | 823 |
| May 14, 2026 | 4,649.00 | 4,654.00 | 4,569.00 | 4,624.00 | 4,624.00 | 2.87% | 1,442 |
| May 13, 2026 | 4,598.00 | 4,620.00 | 4,495.00 | 4,495.00 | 4,495.00 | -1.25% | 6,732 |
| May 12, 2026 | 4,560.00 | 4,575.00 | 4,518.00 | 4,552.00 | 4,552.00 | 1.00% | 1,148 |
| May 11, 2026 | 4,493.00 | 4,599.00 | 4,457.00 | 4,507.00 | 4,507.00 | 1.12% | 3,317 |
| May 8, 2026 | 4,418.00 | 4,496.00 | 4,414.00 | 4,457.00 | 4,457.00 | 2.13% | 1,839 |
| May 7, 2026 | 4,418.00 | 4,418.00 | 4,362.00 | 4,364.00 | 4,364.00 | 0.76% | 1,739 |
| May 6, 2026 | 4,304.00 | 4,428.00 | 4,303.00 | 4,331.00 | 4,331.00 | 0.63% | 4,186 |
| May 5, 2026 | 4,375.00 | 4,375.00 | 4,300.00 | 4,304.00 | 4,304.00 | 0.19% | 2,499 |
| May 4, 2026 | 4,348.00 | 4,348.00 | 4,253.00 | 4,296.00 | 4,296.00 | 0.70% | 4,310 |