Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,235.00
-33.00 (-0.63%)
Oct 5, 2025, 3:49 PM IDT
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 5,179.00 | 5,398.00 | 5,168.00 | 5,268.00 | 5,268.00 | 1.72% | 2,301 |
| 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 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 |
| Aug 26, 2025 | 5,353.00 | 5,353.00 | 5,200.00 | 5,298.00 | 5,298.00 | -1.03% | 2,273 |
| Aug 25, 2025 | 5,367.00 | 5,405.00 | 5,259.00 | 5,353.00 | 5,353.00 | -0.26% | 8,042 |
| Aug 24, 2025 | 5,450.00 | 5,450.00 | 5,190.00 | 5,367.00 | 5,367.00 | -1.03% | 3,110 |
| Aug 21, 2025 | 5,500.00 | 5,570.00 | 5,188.00 | 5,423.00 | 5,423.00 | -1.40% | 2,755 |
| Aug 20, 2025 | 5,513.00 | 5,596.00 | 5,485.00 | 5,500.00 | 5,500.00 | -0.24% | 2,889 |
| Aug 19, 2025 | 5,529.00 | 5,599.00 | 5,500.00 | 5,513.00 | 5,513.00 | -0.29% | 2,824 |
| Aug 18, 2025 | 5,528.00 | 5,608.00 | 5,515.00 | 5,529.00 | 5,529.00 | 0.02% | 1,045 |
| Aug 17, 2025 | 5,616.00 | 5,616.00 | 5,521.00 | 5,528.00 | 5,528.00 | -1.57% | 846 |
| Aug 14, 2025 | 5,606.00 | 5,644.00 | 5,475.00 | 5,616.00 | 5,616.00 | 0.18% | 2,148 |
| Aug 13, 2025 | 5,460.00 | 5,643.00 | 5,452.00 | 5,606.00 | 5,606.00 | 2.52% | 3,435 |
| Aug 12, 2025 | 5,532.00 | 5,643.00 | 5,353.00 | 5,468.00 | 5,468.00 | -1.16% | 7,926 |
| Aug 11, 2025 | 5,488.00 | 5,595.00 | 5,450.00 | 5,532.00 | 5,532.00 | 0.80% | 4,005 |
| Aug 10, 2025 | 5,455.00 | 5,594.00 | 5,422.00 | 5,488.00 | 5,488.00 | 2.18% | 7,870 |
| Aug 7, 2025 | 4,801.00 | 5,638.00 | 4,801.00 | 5,371.00 | 5,371.00 | 11.87% | 84,288 |
| Aug 6, 2025 | 4,768.00 | 4,999.00 | 4,715.00 | 4,801.00 | 4,801.00 | 0.69% | 8,437 |
| 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 |