Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,310.00
+143.00 (1.75%)
Apr 3, 2026, 1:44 PM IDT
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8,167.00 | 8,543.00 | 8,167.00 | 8,310.00 | 8,310.00 | 1.75% | 1,594 |
| Mar 31, 2026 | 8,029.00 | 8,215.00 | 8,029.00 | 8,167.00 | 8,167.00 | 1.72% | 4,806 |
| Mar 30, 2026 | 8,451.00 | 8,539.00 | 8,000.00 | 8,029.00 | 8,029.00 | -4.99% | 2,425 |
| Mar 27, 2026 | 8,556.00 | 8,556.00 | 8,342.00 | 8,451.00 | 8,451.00 | -1.23% | 168 |
| Mar 26, 2026 | 8,586.00 | 8,600.00 | 8,393.00 | 8,556.00 | 8,556.00 | -0.35% | 6,887 |
| Mar 25, 2026 | 8,531.00 | 8,689.00 | 8,508.00 | 8,586.00 | 8,586.00 | 0.64% | 5,572 |
| Mar 24, 2026 | 8,527.00 | 8,651.00 | 8,150.00 | 8,531.00 | 8,531.00 | 0.05% | 7,713 |
| Mar 23, 2026 | 7,923.00 | 8,699.00 | 7,923.00 | 8,527.00 | 8,527.00 | 1.49% | 34,567 |
| Mar 20, 2026 | 8,328.00 | 8,499.00 | 8,334.00 | 8,402.00 | 8,402.00 | 0.89% | 797 |
| Mar 19, 2026 | 8,444.00 | 8,464.00 | 8,229.00 | 8,328.00 | 8,328.00 | -1.37% | 2,241 |
| Mar 18, 2026 | 8,349.00 | 8,547.00 | 8,346.00 | 8,444.00 | 8,444.00 | 1.17% | 6,611 |
| Mar 17, 2026 | 8,206.00 | 8,400.00 | 8,050.00 | 8,346.00 | 8,346.00 | 1.71% | 14,713 |
| Mar 16, 2026 | 8,319.00 | 8,242.00 | 8,133.00 | 8,206.00 | 8,206.00 | -1.36% | 1,984 |
| Mar 13, 2026 | 8,306.00 | 8,498.00 | 8,100.00 | 8,319.00 | 8,319.00 | 0.16% | 1,260 |
| Mar 12, 2026 | 8,420.00 | 8,363.00 | 8,227.00 | 8,306.00 | 8,306.00 | -1.35% | 3,439 |
| Mar 11, 2026 | 8,595.00 | 8,672.00 | 8,354.00 | 8,420.00 | 8,420.00 | -2.04% | 14,892 |
| Mar 10, 2026 | 8,871.00 | 8,871.00 | 8,575.00 | 8,595.00 | 8,595.00 | -0.74% | 6,163 |
| Mar 9, 2026 | 8,929.00 | 8,987.00 | 8,577.00 | 8,659.00 | 8,659.00 | -3.02% | 3,572 |
| Mar 6, 2026 | 8,845.00 | 9,048.00 | 8,868.00 | 8,929.00 | 8,929.00 | 0.95% | 3,185 |
| Mar 5, 2026 | 8,651.00 | 8,850.00 | 8,637.00 | 8,845.00 | 8,845.00 | 2.24% | 32,394 |
| Mar 4, 2026 | 8,877.00 | 8,910.00 | 8,630.00 | 8,651.00 | 8,651.00 | -2.55% | 17,533 |
| Mar 2, 2026 | 8,637.00 | 8,877.00 | 8,637.00 | 8,877.00 | 8,877.00 | 3.23% | 22,925 |
| Feb 27, 2026 | 8,480.00 | 8,800.00 | 8,473.00 | 8,599.00 | 8,599.00 | 1.40% | 9,377 |
| Feb 26, 2026 | 8,474.00 | 8,500.00 | 8,250.00 | 8,480.00 | 8,480.00 | 0.07% | 6,436 |
| Feb 25, 2026 | 8,551.00 | 8,609.00 | 8,343.00 | 8,474.00 | 8,474.00 | -0.90% | 19,377 |
| Feb 24, 2026 | 8,472.00 | 8,573.00 | 8,315.00 | 8,551.00 | 8,551.00 | 0.93% | 11,734 |
| Feb 23, 2026 | 8,519.00 | 8,596.00 | 8,386.00 | 8,472.00 | 8,472.00 | -0.55% | 7,756 |
| Feb 20, 2026 | 8,474.00 | 8,706.00 | 8,300.00 | 8,519.00 | 8,519.00 | 0.53% | 1,466 |
| Feb 19, 2026 | 8,749.00 | 8,901.00 | 8,378.00 | 8,474.00 | 8,474.00 | -3.14% | 11,521 |
| Feb 18, 2026 | 8,889.00 | 8,951.00 | 8,631.00 | 8,749.00 | 8,749.00 | -1.02% | 10,755 |
| Feb 17, 2026 | 8,457.00 | 8,881.00 | 8,368.00 | 8,839.00 | 8,839.00 | 4.52% | 22,397 |
| Feb 16, 2026 | 8,203.00 | 8,491.00 | 8,203.00 | 8,457.00 | 8,457.00 | 3.10% | 10,115 |
| Feb 13, 2026 | 8,257.00 | 8,251.00 | 8,087.00 | 8,203.00 | 8,203.00 | -0.65% | 2,416 |
| Feb 12, 2026 | 8,339.00 | 8,343.00 | 8,211.00 | 8,257.00 | 8,257.00 | -0.98% | 3,990 |
| Feb 11, 2026 | 8,350.00 | 8,474.00 | 8,320.00 | 8,339.00 | 8,339.00 | -0.54% | 18,583 |
| Feb 10, 2026 | 8,365.00 | 8,450.00 | 8,300.00 | 8,384.00 | 8,384.00 | 0.23% | 12,071 |
| Feb 9, 2026 | 8,388.00 | 8,477.00 | 8,341.00 | 8,365.00 | 8,365.00 | -0.27% | 10,507 |
| Feb 6, 2026 | 8,500.00 | 8,501.00 | 8,350.00 | 8,388.00 | 8,388.00 | -1.32% | 7,984 |
| Feb 5, 2026 | 8,362.00 | 8,687.00 | 8,312.00 | 8,500.00 | 8,500.00 | 1.65% | 24,403 |
| Feb 4, 2026 | 8,500.00 | 8,500.00 | 8,283.00 | 8,362.00 | 8,362.00 | -0.49% | 2,821 |
| Feb 3, 2026 | 8,200.00 | 8,482.00 | 8,100.00 | 8,403.00 | 8,403.00 | 4.76% | 29,258 |
| Feb 2, 2026 | 8,150.00 | 8,178.00 | 7,978.00 | 8,021.00 | 8,021.00 | 2.83% | 13,847 |
| Jan 30, 2026 | 7,884.00 | 7,884.00 | 7,777.00 | 7,800.00 | 7,800.00 | -1.07% | 3,304 |
| Jan 29, 2026 | 8,007.00 | 8,244.00 | 7,800.00 | 7,884.00 | 7,884.00 | -1.54% | 2,707 |
| Jan 28, 2026 | 8,187.00 | 8,307.00 | 7,970.00 | 8,007.00 | 8,007.00 | -2.20% | 10,881 |
| Jan 27, 2026 | 8,349.00 | 8,400.00 | 8,000.00 | 8,187.00 | 8,187.00 | -1.94% | 5,476 |
| Jan 26, 2026 | 8,222.00 | 8,405.00 | 8,222.00 | 8,349.00 | 8,349.00 | 1.54% | 4,752 |
| Jan 23, 2026 | 8,190.00 | 8,223.00 | 8,166.00 | 8,222.00 | 8,222.00 | 1.51% | 8,379 |
| Jan 22, 2026 | 8,188.00 | 8,188.00 | 8,029.00 | 8,100.00 | 8,100.00 | 0.83% | 5,029 |
| Jan 21, 2026 | 8,032.00 | 8,167.00 | 8,032.00 | 8,033.00 | 8,033.00 | 0.01% | 5,615 |