Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,389.00
+22.00 (0.41%)
Aug 25, 2025, 4:24 PM IDT
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |