Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,519.00
+45.00 (0.53%)
At close: Feb 20, 2026
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 8,100.00 | 8,100.00 | 8,010.00 | 8,032.00 | 8,032.00 | -0.12% | 56,022 |
| Jan 19, 2026 | 8,110.00 | 8,199.00 | 7,966.00 | 8,042.00 | 8,042.00 | -0.84% | 3,547 |
| Jan 16, 2026 | 8,027.00 | 8,188.00 | 8,000.00 | 8,110.00 | 8,110.00 | 1.03% | 2,557 |
| Jan 15, 2026 | 7,900.00 | 8,080.00 | 7,714.00 | 8,027.00 | 8,027.00 | 0.87% | 29,114 |
| Jan 14, 2026 | 8,282.00 | 8,301.00 | 7,951.00 | 7,958.00 | 7,958.00 | -3.91% | 5,541 |
| Jan 13, 2026 | 8,539.00 | 8,516.00 | 8,257.00 | 8,282.00 | 8,282.00 | -3.01% | 8,408 |
| Jan 12, 2026 | 8,766.00 | 8,794.00 | 8,531.00 | 8,539.00 | 8,539.00 | -2.59% | 59,649 |
| Jan 9, 2026 | 8,645.00 | 8,795.00 | 8,657.00 | 8,766.00 | 8,766.00 | 1.40% | 41,285 |
| Jan 8, 2026 | 8,395.00 | 8,804.00 | 8,395.00 | 8,645.00 | 8,645.00 | 2.98% | 28,178 |
| Jan 7, 2026 | 8,309.00 | 8,400.00 | 8,330.00 | 8,395.00 | 8,395.00 | 1.04% | 61,653 |
| Jan 6, 2026 | 7,856.00 | 8,358.00 | 7,856.00 | 8,309.00 | 8,309.00 | 5.77% | 44,656 |
| Jan 5, 2026 | 7,820.00 | 7,889.00 | 7,768.00 | 7,856.00 | 7,856.00 | 0.08% | 10,866 |
| Jan 1, 2026 | 7,461.00 | 7,960.00 | 7,461.00 | 7,850.00 | 7,850.00 | 5.21% | 28,782 |
| Dec 31, 2025 | 7,552.00 | 7,552.00 | 7,200.00 | 7,461.00 | 7,461.00 | -1.20% | 9,641 |
| Dec 30, 2025 | 7,493.00 | 7,845.00 | 7,338.00 | 7,552.00 | 7,552.00 | 0.79% | 17,806 |
| Dec 29, 2025 | 7,402.00 | 7,500.00 | 7,350.00 | 7,493.00 | 7,493.00 | 1.23% | 7,842 |
| Dec 28, 2025 | 7,241.00 | 7,459.00 | 7,241.00 | 7,402.00 | 7,402.00 | 0.67% | 4,488 |
| Dec 25, 2025 | 7,199.00 | 7,499.00 | 7,225.00 | 7,353.00 | 7,353.00 | 2.14% | 12,892 |
| Dec 24, 2025 | 6,980.00 | 7,525.00 | 6,917.00 | 7,199.00 | 7,199.00 | 10.48% | 34,320 |
| Dec 23, 2025 | 6,507.00 | 6,570.00 | 6,490.00 | 6,516.00 | 6,516.00 | 0.14% | 4,477 |
| Dec 22, 2025 | 6,550.00 | 6,550.00 | 6,500.00 | 6,507.00 | 6,507.00 | -0.66% | 1,721 |
| Dec 21, 2025 | 6,432.00 | 6,550.00 | 6,490.00 | 6,550.00 | 6,550.00 | 1.83% | 2,216 |
| Dec 18, 2025 | 6,449.00 | 6,549.00 | 6,400.00 | 6,432.00 | 6,432.00 | -0.26% | 7,449 |
| Dec 17, 2025 | 6,440.00 | 6,493.00 | 6,431.00 | 6,449.00 | 6,449.00 | 0.14% | 4,308 |
| Dec 16, 2025 | 6,431.00 | 6,533.00 | 6,000.00 | 6,440.00 | 6,440.00 | 0.14% | 6,015 |
| Dec 15, 2025 | 6,390.00 | 6,500.00 | 6,300.00 | 6,431.00 | 6,431.00 | 0.64% | 3,919 |
| Dec 14, 2025 | 6,214.00 | 6,463.00 | 6,214.00 | 6,390.00 | 6,390.00 | 2.83% | 6,316 |