Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,297.00
-9.00 (-0.21%)
Aug 3, 2026, 5:24 PM IDT
Ralco Agencies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4,377.00 | 4,377.00 | 4,260.00 | 4,260.00 | - | -1.07% | 830 |
| 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 |
| 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 |