Ralco Agencies Ltd (TLV:RLCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,468.00
+36.00 (0.81%)
Jun 19, 2026, 1:44 PM IDT
Ralco Agencies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 4,173.00 | 4,497.00 | 4,204.00 | 4,266.00 | 4,266.00 | 2.23% | 1,420 |
| Apr 30, 2026 | 4,254.00 | 4,254.00 | 4,050.00 | 4,173.00 | 4,173.00 | -1.90% | 8,387 |
| Apr 29, 2026 | 4,222.00 | 4,290.00 | 4,146.00 | 4,254.00 | 4,254.00 | 2.60% | 1,092 |
| Apr 28, 2026 | 4,225.00 | 4,222.00 | 4,081.00 | 4,146.00 | 4,146.00 | -1.87% | 2,716 |
| Apr 27, 2026 | 4,290.00 | 4,347.00 | 4,137.00 | 4,225.00 | 4,225.00 | -0.59% | 5,842 |
| Apr 24, 2026 | 4,160.00 | 4,290.00 | 4,172.00 | 4,250.00 | 4,250.00 | 2.16% | 4,931 |
| Apr 23, 2026 | 4,172.00 | 4,172.00 | 4,075.00 | 4,160.00 | 4,160.00 | 3.10% | 5,512 |
| Apr 20, 2026 | 4,060.00 | 4,163.00 | 3,801.00 | 4,035.00 | 4,035.00 | 0.22% | 8,323 |
| Apr 17, 2026 | 3,890.00 | 4,116.00 | 3,890.00 | 4,026.00 | 4,026.00 | 4.71% | 14,882 |
| Apr 16, 2026 | 3,592.00 | 4,040.00 | 3,585.00 | 3,845.00 | 3,845.00 | 7.70% | 14,185 |
| Apr 15, 2026 | 3,591.00 | 3,591.00 | 3,547.00 | 3,570.00 | 3,570.00 | -0.58% | 4,478 |
| Apr 14, 2026 | 3,594.00 | 3,649.00 | 3,577.00 | 3,591.00 | 3,591.00 | -0.08% | 4,509 |
| Apr 13, 2026 | 3,650.00 | 3,650.00 | 3,571.00 | 3,594.00 | 3,594.00 | -0.28% | 1,253 |
| Apr 10, 2026 | 3,650.00 | 3,650.00 | 3,570.00 | 3,604.00 | 3,604.00 | -0.22% | 611 |
| Apr 9, 2026 | 3,684.00 | 3,859.00 | 3,600.00 | 3,612.00 | 3,612.00 | -1.95% | 9,364 |
| Apr 6, 2026 | 3,750.00 | 3,750.00 | 3,675.00 | 3,684.00 | 3,684.00 | 0.08% | 12,688 |
| Apr 3, 2026 | 4,300.00 | 4,300.00 | 4,150.00 | 4,171.00 | 3,681.16 | -0.31% | 13,464 |