Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,791.00
-121.00 (-2.46%)
Aug 5, 2025, 4:46 PM IDT
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,912.00 | 5,017.00 | 4,700.00 | 4,768.00 | 4,768.00 | -2.93% | 1,574 |
| Aug 4, 2025 | 4,996.00 | 5,047.00 | 4,892.00 | 4,912.00 | 4,912.00 | -1.68% | 2,720 |
| Jul 31, 2025 | 5,051.00 | 5,051.00 | 4,957.00 | 4,996.00 | 4,996.00 | -1.09% | 6,125 |
| Jul 30, 2025 | 5,208.00 | 5,254.00 | 5,029.00 | 5,051.00 | 5,051.00 | -3.01% | 4,976 |
| Jul 29, 2025 | 5,225.00 | 5,278.00 | 5,188.00 | 5,208.00 | 5,208.00 | -0.33% | 3,067 |
| Jul 28, 2025 | 5,179.00 | 5,249.00 | 5,174.00 | 5,225.00 | 5,225.00 | 0.89% | 6,237 |
| Jul 27, 2025 | 5,181.00 | 5,181.00 | 5,168.00 | 5,179.00 | 5,179.00 | -0.04% | 1,232 |
| Jul 24, 2025 | 5,100.00 | 5,193.00 | 5,100.00 | 5,181.00 | 5,181.00 | 1.59% | 2,590 |
| Jul 23, 2025 | 5,149.00 | 5,180.00 | 5,097.00 | 5,100.00 | 5,100.00 | 0.45% | 54,737 |
| Jul 22, 2025 | 5,117.00 | 5,181.00 | 5,072.00 | 5,077.00 | 5,077.00 | -0.78% | 8,209 |
| Jul 21, 2025 | 5,186.00 | 5,186.00 | 5,091.00 | 5,117.00 | 5,117.00 | -1.33% | 11,040 |
| Jul 20, 2025 | 5,170.00 | 5,200.00 | 5,166.00 | 5,186.00 | 5,186.00 | 0.31% | 8,535 |
| Jul 17, 2025 | 5,103.00 | 5,170.00 | 5,103.00 | 5,170.00 | 5,170.00 | 1.31% | 11,081 |
| Jul 16, 2025 | 5,112.00 | 5,156.00 | 4,843.00 | 5,103.00 | 5,103.00 | -0.18% | 7,585 |
| Jul 15, 2025 | 4,954.00 | 5,140.00 | 4,949.00 | 5,112.00 | 5,112.00 | 3.19% | 17,000 |
| Jul 14, 2025 | 4,851.00 | 5,020.00 | 4,812.00 | 4,954.00 | 4,954.00 | 2.12% | 21,316 |
| Jul 13, 2025 | 4,920.00 | 4,920.00 | 4,838.00 | 4,851.00 | 4,851.00 | -1.40% | 730 |
| Jul 10, 2025 | 4,916.00 | 4,983.00 | 4,880.00 | 4,920.00 | 4,920.00 | 0.08% | 11,347 |
| Jul 9, 2025 | 4,919.00 | 4,999.00 | 4,880.00 | 4,916.00 | 4,916.00 | -0.06% | 9,787 |
| Jul 8, 2025 | 4,950.00 | 4,950.00 | 4,919.00 | 4,919.00 | 4,919.00 | -0.63% | 2,171 |
| Jul 7, 2025 | 4,915.00 | 4,959.00 | 4,915.00 | 4,950.00 | 4,950.00 | 0.71% | 9,326 |
| Jul 6, 2025 | 4,876.00 | 4,962.00 | 4,876.00 | 4,915.00 | 4,915.00 | 0.80% | 7,345 |
| Jul 3, 2025 | 4,871.00 | 4,899.00 | 4,850.00 | 4,876.00 | 4,876.00 | 0.10% | 6,799 |
| Jul 2, 2025 | 4,891.00 | 4,891.00 | 4,870.00 | 4,871.00 | 4,871.00 | -0.41% | 2,708 |
| Jul 1, 2025 | 4,934.00 | 4,934.00 | 4,720.00 | 4,891.00 | 4,891.00 | -0.87% | 3,692 |
| Jun 30, 2025 | 4,742.00 | 4,965.00 | 4,742.00 | 4,934.00 | 4,934.00 | 4.05% | 9,233 |
| Jun 29, 2025 | 4,698.00 | 4,799.00 | 4,680.00 | 4,742.00 | 4,742.00 | 0.94% | 15,042 |
| Jun 26, 2025 | 4,531.00 | 4,698.00 | 4,531.00 | 4,698.00 | 4,698.00 | 3.69% | 4,041 |
| Jun 25, 2025 | 4,429.00 | 4,590.00 | 4,355.00 | 4,531.00 | 4,531.00 | 2.30% | 4,558 |
| Jun 24, 2025 | 4,398.00 | 4,429.00 | 4,375.00 | 4,429.00 | 4,429.00 | 0.70% | 4,134 |
| Jun 23, 2025 | 4,415.00 | 4,415.00 | 4,380.00 | 4,398.00 | 4,398.00 | -0.39% | 2,999 |
| Jun 22, 2025 | 4,334.00 | 4,499.00 | 4,334.00 | 4,415.00 | 4,415.00 | 1.75% | 4,249 |
| Jun 19, 2025 | 4,314.00 | 4,350.00 | 4,306.00 | 4,339.00 | 4,339.00 | 0.77% | 3,080 |
| Jun 18, 2025 | 4,258.00 | 4,318.00 | 4,254.00 | 4,306.00 | 4,306.00 | 1.13% | 2,304 |
| Jun 17, 2025 | 4,293.00 | 4,293.00 | 4,140.00 | 4,258.00 | 4,258.00 | -0.82% | 7,508 |
| Jun 16, 2025 | 4,238.00 | 4,310.00 | 4,228.00 | 4,293.00 | 4,293.00 | 1.18% | 4,723 |
| Jun 15, 2025 | 4,129.00 | 4,304.00 | 4,119.00 | 4,243.00 | 4,243.00 | 1.73% | 3,910 |
| Jun 12, 2025 | 4,262.00 | 4,262.00 | 4,142.00 | 4,171.00 | 4,171.00 | -2.14% | 10,387 |
| Jun 11, 2025 | 4,314.00 | 4,314.00 | 4,214.00 | 4,262.00 | 4,262.00 | -1.21% | 6,585 |
| Jun 10, 2025 | 4,510.00 | 4,510.00 | 4,306.00 | 4,314.00 | 4,314.00 | -4.37% | 25,834 |
| Jun 9, 2025 | 4,499.00 | 4,584.00 | 4,415.00 | 4,511.00 | 4,511.00 | 0.27% | 654 |
| Jun 8, 2025 | 4,611.00 | 4,694.00 | 4,322.00 | 4,499.00 | 4,499.00 | -2.43% | 3,823 |
| Jun 5, 2025 | 4,566.00 | 4,698.00 | 4,566.00 | 4,611.00 | 4,611.00 | 0.99% | 4,394 |
| Jun 4, 2025 | 4,592.00 | 4,693.00 | 4,550.00 | 4,566.00 | 4,566.00 | -0.57% | 2,449 |
| Jun 3, 2025 | 4,658.00 | 4,700.00 | 4,550.00 | 4,592.00 | 4,592.00 | -1.42% | 3,683 |
| May 29, 2025 | 4,668.00 | 4,697.00 | 4,650.00 | 4,658.00 | 4,658.00 | -0.21% | 7,030 |
| May 28, 2025 | 4,611.00 | 4,697.00 | 4,611.00 | 4,668.00 | 4,668.00 | 1.24% | 19,852 |
| May 27, 2025 | 4,610.00 | 4,690.00 | 4,554.00 | 4,611.00 | 4,611.00 | 0.02% | 10,180 |
| May 26, 2025 | 4,699.00 | 4,699.00 | 4,568.00 | 4,610.00 | 4,610.00 | 3.83% | 14,897 |
| May 25, 2025 | 4,447.00 | 4,447.00 | 4,437.00 | 4,440.00 | 4,440.00 | -0.16% | 761 |