Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,660.00
-20.00 (-0.35%)
Nov 6, 2025, 5:24 PM IDT
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5,680.00 | 5,872.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.35% | 13,577 |
| Nov 5, 2025 | 5,776.00 | 5,776.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.66% | 4,835 |
| Nov 4, 2025 | 5,885.00 | 5,885.00 | 5,756.00 | 5,776.00 | 5,776.00 | -1.85% | 4,309 |
| Nov 3, 2025 | 5,990.00 | 6,057.00 | 5,661.00 | 5,885.00 | 5,885.00 | -1.75% | 7,126 |
| Nov 2, 2025 | 6,063.00 | 6,063.00 | 5,900.00 | 5,990.00 | 5,990.00 | -1.20% | 4,935 |
| Oct 30, 2025 | 5,597.00 | 6,089.00 | 5,597.00 | 6,063.00 | 6,063.00 | 8.33% | 20,770 |
| Oct 29, 2025 | 5,504.00 | 5,677.00 | 5,504.00 | 5,597.00 | 5,597.00 | 1.69% | 3,856 |
| Oct 28, 2025 | 5,450.00 | 5,728.00 | 5,450.00 | 5,504.00 | 5,504.00 | 2.40% | 66,133 |
| Oct 27, 2025 | 5,390.00 | 5,390.00 | 5,350.00 | 5,375.00 | 5,375.00 | -0.28% | 1,438 |
| Oct 26, 2025 | 5,404.00 | 5,404.00 | 5,301.00 | 5,390.00 | 5,390.00 | 0.73% | 2,901 |
| Oct 23, 2025 | 5,412.00 | 5,418.00 | 5,300.00 | 5,351.00 | 5,351.00 | -1.13% | 9,721 |
| Oct 22, 2025 | 5,332.00 | 5,444.00 | 5,332.00 | 5,412.00 | 5,412.00 | 1.50% | 1,429 |
| Oct 21, 2025 | 5,520.00 | 5,520.00 | 5,266.00 | 5,332.00 | 5,332.00 | -3.41% | 614 |
| Oct 20, 2025 | 5,600.00 | 5,600.00 | 5,492.00 | 5,520.00 | 5,520.00 | -1.43% | 1,049 |
| Oct 19, 2025 | 5,647.00 | 5,647.00 | 5,567.00 | 5,600.00 | 5,600.00 | -0.83% | 479 |
| Oct 16, 2025 | 5,506.00 | 5,748.00 | 5,506.00 | 5,647.00 | 5,647.00 | 2.56% | 2,645 |
| Oct 15, 2025 | 5,565.00 | 5,593.00 | 5,462.00 | 5,506.00 | 5,506.00 | -1.06% | 2,460 |
| Oct 12, 2025 | 5,593.00 | 5,593.00 | 5,537.00 | 5,565.00 | 5,565.00 | -0.50% | 3,141 |
| Oct 9, 2025 | 5,390.00 | 5,599.00 | 5,390.00 | 5,593.00 | 5,593.00 | 3.77% | 5,151 |
| Oct 8, 2025 | 5,268.00 | 5,399.00 | 5,234.00 | 5,390.00 | 5,390.00 | 4.07% | 5,006 |
| Oct 7, 2025 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | - | - |
| Oct 6, 2025 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | -1.69% | - |
| Oct 5, 2025 | 5,179.00 | 5,398.00 | 5,168.00 | 5,268.00 | 5,268.00 | 1.72% | 2,301 |
| Oct 2, 2025 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | - | 2,821 |
| Oct 1, 2025 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | 5,179.00 | - | 1,746 |
| Sep 30, 2025 | 4,938.00 | 5,198.00 | 4,938.00 | 5,179.00 | 5,179.00 | 4.88% | 29,562 |
| Sep 29, 2025 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | - | 22 |
| Sep 28, 2025 | 4,753.00 | 4,946.00 | 4,753.00 | 4,938.00 | 4,938.00 | 3.89% | 4,352 |
| Sep 25, 2025 | 4,774.00 | 4,841.00 | 4,605.00 | 4,753.00 | 4,753.00 | -0.44% | 1,329 |
| Sep 24, 2025 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | - | 1,208 |
| Sep 23, 2025 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | - | 939 |
| Sep 22, 2025 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | - | 805 |
| Sep 21, 2025 | 4,774.00 | 4,791.00 | 4,715.00 | 4,774.00 | 4,774.00 | - | 6,112 |
| Sep 18, 2025 | 4,773.00 | 4,898.00 | 4,739.00 | 4,774.00 | 4,774.00 | 0.02% | 1,112 |
| Sep 17, 2025 | 4,737.00 | 4,914.00 | 4,737.00 | 4,773.00 | 4,773.00 | 0.76% | 3,867 |
| Sep 16, 2025 | 4,812.00 | 4,812.00 | 4,475.00 | 4,737.00 | 4,737.00 | -1.56% | 5,265 |
| Sep 15, 2025 | 4,894.00 | 4,979.00 | 4,759.00 | 4,812.00 | 4,812.00 | -1.68% | 1,279 |
| Sep 14, 2025 | 4,981.00 | 4,981.00 | 4,799.00 | 4,894.00 | 4,894.00 | -1.75% | 678 |
| Sep 11, 2025 | 4,996.00 | 5,013.00 | 4,902.00 | 4,981.00 | 4,981.00 | -0.30% | 943 |
| Sep 10, 2025 | 4,999.00 | 4,999.00 | 4,980.00 | 4,996.00 | 4,996.00 | -0.06% | 977 |
| Sep 9, 2025 | 4,999.00 | 5,001.00 | 4,929.00 | 4,999.00 | 4,999.00 | - | 4,076 |
| Sep 8, 2025 | 5,060.00 | 5,243.00 | 4,933.00 | 4,999.00 | 4,999.00 | -1.21% | 8,892 |
| Sep 7, 2025 | 5,060.00 | 5,206.00 | 5,060.00 | 5,060.00 | 5,060.00 | - | 5,374 |
| Sep 4, 2025 | 5,180.00 | 5,261.00 | 5,046.00 | 5,060.00 | 5,060.00 | -2.32% | 328 |
| Sep 3, 2025 | 5,176.00 | 5,289.00 | 5,175.00 | 5,180.00 | 5,180.00 | 0.08% | 13,582 |
| Sep 2, 2025 | 5,326.00 | 5,326.00 | 5,000.00 | 5,176.00 | 5,176.00 | -2.82% | 1,253 |
| Sep 1, 2025 | 5,248.00 | 5,336.00 | 5,218.00 | 5,326.00 | 5,326.00 | 1.49% | 2,967 |
| Aug 31, 2025 | 5,278.00 | 5,278.00 | 5,200.00 | 5,248.00 | 5,248.00 | -0.57% | 2,788 |
| Aug 28, 2025 | 5,382.00 | 5,386.00 | 5,120.00 | 5,278.00 | 5,278.00 | -1.93% | 6,781 |
| Aug 27, 2025 | 5,298.00 | 5,386.00 | 5,297.00 | 5,382.00 | 5,382.00 | 1.59% | 4,306 |