Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,564.00
+18.00 (0.40%)
Aug 24, 2026, 11:44 AM IDT
Ralco Agencies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,563.00 | 4,563.00 | 4,545.00 | 4,546.00 | 4,546.00 | 0.07% | 501 |
| Aug 20, 2026 | 4,577.00 | 4,577.00 | 4,464.00 | 4,543.00 | 4,543.00 | 1.95% | 1,048 |
| Aug 19, 2026 | 4,577.00 | 4,560.00 | 4,400.00 | 4,456.00 | 4,456.00 | -2.64% | 1,731 |
| Aug 18, 2026 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 2.19% | 63 |
| Aug 17, 2026 | 4,534.00 | 4,586.00 | 4,391.00 | 4,479.00 | 4,479.00 | -1.21% | 382 |
| Aug 14, 2026 | 4,590.00 | 4,590.00 | 4,439.00 | 4,534.00 | 4,534.00 | 0.02% | 2,351 |
| Aug 13, 2026 | 4,597.00 | 4,597.00 | 4,496.00 | 4,533.00 | 4,533.00 | 3.75% | 99 |
| Aug 12, 2026 | 4,372.00 | 4,397.00 | 4,301.00 | 4,369.00 | 4,369.00 | -0.07% | 619 |
| Aug 11, 2026 | 4,274.00 | 4,388.00 | 4,330.00 | 4,372.00 | 4,372.00 | 2.29% | 276 |
| Aug 10, 2026 | 4,242.00 | 4,297.00 | 4,190.00 | 4,274.00 | 4,274.00 | 0.75% | 1,997 |
| Aug 7, 2026 | 4,289.00 | 4,289.00 | 4,240.00 | 4,242.00 | 4,242.00 | 0.21% | 52 |
| Aug 6, 2026 | 4,377.00 | 4,377.00 | 4,225.00 | 4,233.00 | 4,233.00 | 0.36% | 2,093 |
| Aug 5, 2026 | 4,376.00 | 4,376.00 | 4,182.00 | 4,218.00 | 4,218.00 | -0.96% | 653 |
| Aug 4, 2026 | 4,450.00 | 4,450.00 | 4,231.00 | 4,259.00 | 4,259.00 | -0.21% | 3,076 |
| Aug 3, 2026 | 4,377.00 | 4,377.00 | 4,260.00 | 4,268.00 | 4,268.00 | -0.88% | 845 |
| Jul 31, 2026 | 4,376.00 | 4,376.00 | 4,242.00 | 4,306.00 | 4,306.00 | 1.34% | 473 |
| Jul 30, 2026 | 4,377.00 | 4,377.00 | 4,200.00 | 4,249.00 | 4,249.00 | -0.33% | 395 |
| Jul 29, 2026 | 4,377.00 | 4,377.00 | 4,246.00 | 4,263.00 | 4,263.00 | 0.45% | 273 |
| Jul 28, 2026 | 4,397.00 | 4,397.00 | 4,214.00 | 4,244.00 | 4,244.00 | -2.26% | 994 |
| Jul 27, 2026 | 4,427.00 | 4,427.00 | 4,320.00 | 4,342.00 | 4,342.00 | 0.70% | 744 |
| Jul 24, 2026 | 4,427.00 | 4,427.00 | 4,274.00 | 4,312.00 | 4,312.00 | -1.26% | 1,198 |
| Jul 22, 2026 | 4,412.00 | 4,412.00 | 4,354.00 | 4,367.00 | 4,367.00 | -1.02% | 1,197 |
| Jul 21, 2026 | 4,450.00 | 4,497.00 | 4,406.00 | 4,412.00 | 4,412.00 | -0.83% | 1,586 |
| Jul 20, 2026 | 4,450.00 | 4,556.00 | 4,410.00 | 4,449.00 | 4,449.00 | 1.30% | 2,939 |
| Jul 17, 2026 | 4,425.00 | 4,476.00 | 4,377.00 | 4,392.00 | 4,392.00 | 0.39% | 2,339 |
| Jul 16, 2026 | 4,427.00 | 4,427.00 | 4,427.00 | 4,375.00 | 4,375.00 | 0.05% | 2 |
| Jul 15, 2026 | 4,492.00 | 4,520.00 | 4,350.00 | 4,373.00 | 4,373.00 | -2.65% | 2,015 |
| 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 |