Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,550.00
+118.00 (1.83%)
At close: Dec 21, 2025
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 6,403.00 | 6,464.00 | 6,000.00 | 6,214.00 | 6,214.00 | -2.95% | 2,878 |
| Dec 10, 2025 | 6,552.00 | 6,624.00 | 6,260.00 | 6,403.00 | 6,403.00 | -2.27% | 2,704 |
| Dec 9, 2025 | 6,445.00 | 6,597.00 | 6,405.00 | 6,552.00 | 6,552.00 | 1.66% | 2,251 |
| Dec 8, 2025 | 6,298.00 | 6,485.00 | 6,298.00 | 6,445.00 | 6,445.00 | 2.33% | 4,279 |
| Dec 7, 2025 | 6,155.00 | 6,400.00 | 6,155.00 | 6,298.00 | 6,298.00 | 2.32% | 11,809 |
| Dec 4, 2025 | 6,046.00 | 6,179.00 | 6,046.00 | 6,155.00 | 6,155.00 | 1.80% | 866 |
| Dec 3, 2025 | 5,999.00 | 6,093.00 | 5,967.00 | 6,046.00 | 6,046.00 | 0.78% | 4,497 |
| Dec 2, 2025 | 5,896.00 | 6,000.00 | 5,850.00 | 5,999.00 | 5,999.00 | 1.75% | 9,253 |
| Dec 1, 2025 | 5,921.00 | 5,930.00 | 5,841.00 | 5,896.00 | 5,896.00 | -0.42% | 6,655 |
| Nov 30, 2025 | 5,907.00 | 5,937.00 | 5,905.00 | 5,921.00 | 5,921.00 | 0.24% | 1,616 |
| Nov 27, 2025 | 5,839.00 | 5,936.00 | 5,839.00 | 5,907.00 | 5,907.00 | 1.16% | 1,394 |
| Nov 26, 2025 | 5,752.00 | 5,871.00 | 5,788.00 | 5,839.00 | 5,839.00 | 1.51% | 9,447 |
| Nov 25, 2025 | 5,688.00 | 5,800.00 | 5,687.00 | 5,752.00 | 5,752.00 | 1.13% | 2,736 |
| Nov 24, 2025 | 5,601.00 | 5,737.00 | 5,590.00 | 5,688.00 | 5,688.00 | 1.55% | 45,602 |
| Nov 23, 2025 | 5,747.00 | 5,738.00 | 5,555.00 | 5,601.00 | 5,601.00 | -2.54% | 153 |
| Nov 20, 2025 | 5,747.00 | 5,747.00 | 5,746.00 | 5,747.00 | 5,747.00 | - | 1,156 |
| Nov 19, 2025 | 5,572.00 | 5,747.00 | 5,747.00 | 5,747.00 | 5,747.00 | 3.14% | 332 |
| Nov 18, 2025 | 5,737.00 | 5,647.00 | 5,530.00 | 5,572.00 | 5,572.00 | -2.88% | 2,966 |
| Nov 17, 2025 | 5,736.00 | 5,749.00 | 5,600.00 | 5,737.00 | 5,737.00 | 0.02% | 422 |
| Nov 16, 2025 | 5,686.00 | 5,825.00 | 5,684.00 | 5,736.00 | 5,736.00 | 0.88% | 991 |
| Nov 13, 2025 | 5,716.00 | 5,716.00 | 5,615.00 | 5,686.00 | 5,686.00 | -0.52% | 1,670 |
| Nov 12, 2025 | 5,675.00 | 5,835.00 | 5,665.00 | 5,716.00 | 5,716.00 | 0.72% | 8,961 |
| Nov 11, 2025 | 5,695.00 | 5,715.00 | 5,520.00 | 5,675.00 | 5,675.00 | -0.35% | 3,131 |
| Nov 10, 2025 | 5,639.00 | 5,716.00 | 5,555.00 | 5,695.00 | 5,695.00 | 0.99% | 2,421 |
| Nov 9, 2025 | 5,660.00 | 5,899.00 | 5,600.00 | 5,639.00 | 5,639.00 | -0.37% | 1,368 |
| Nov 6, 2025 | 5,680.00 | 5,872.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.35% | 13,577 |
| Nov 5, 2025 | 5,776.00 | 5,776.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.66% | 4,835 |
| Nov 4, 2025 | 5,885.00 | 5,885.00 | 5,756.00 | 5,776.00 | 5,776.00 | -1.85% | 4,309 |
| Nov 3, 2025 | 5,990.00 | 6,057.00 | 5,661.00 | 5,885.00 | 5,885.00 | -1.75% | 7,126 |
| Nov 2, 2025 | 6,063.00 | 6,063.00 | 5,900.00 | 5,990.00 | 5,990.00 | -1.20% | 4,935 |
| Oct 30, 2025 | 5,597.00 | 6,089.00 | 5,600.00 | 6,063.00 | 6,063.00 | 8.33% | 20,770 |
| Oct 29, 2025 | 5,504.00 | 5,677.00 | 5,540.00 | 5,597.00 | 5,597.00 | 1.69% | 3,856 |
| Oct 28, 2025 | 5,450.00 | 5,728.00 | 5,450.00 | 5,504.00 | 5,504.00 | 2.40% | 66,133 |
| Oct 27, 2025 | 5,390.00 | 5,390.00 | 5,350.00 | 5,375.00 | 5,375.00 | -0.28% | 1,438 |
| Oct 26, 2025 | 5,404.00 | 5,404.00 | 5,301.00 | 5,390.00 | 5,390.00 | 0.73% | 2,901 |
| Oct 23, 2025 | 5,412.00 | 5,418.00 | 5,300.00 | 5,351.00 | 5,351.00 | -1.13% | 9,721 |
| Oct 22, 2025 | 5,332.00 | 5,444.00 | 5,332.00 | 5,412.00 | 5,412.00 | 1.50% | 1,429 |
| Oct 21, 2025 | 5,520.00 | 5,502.00 | 5,266.00 | 5,332.00 | 5,332.00 | -3.41% | 614 |
| Oct 20, 2025 | 5,600.00 | 5,600.00 | 5,492.00 | 5,520.00 | 5,520.00 | -1.43% | 1,049 |
| Oct 19, 2025 | 5,647.00 | 5,640.00 | 5,567.00 | 5,600.00 | 5,600.00 | -0.83% | 479 |
| Oct 16, 2025 | 5,506.00 | 5,748.00 | 5,506.00 | 5,647.00 | 5,647.00 | 2.56% | 2,645 |
| Oct 15, 2025 | 5,565.00 | 5,593.00 | 5,462.00 | 5,506.00 | 5,506.00 | -1.06% | 2,460 |
| Oct 12, 2025 | 5,593.00 | 5,590.00 | 5,537.00 | 5,565.00 | 5,565.00 | -0.50% | 3,141 |
| Oct 9, 2025 | 5,390.00 | 5,599.00 | 5,390.00 | 5,593.00 | 5,593.00 | 3.77% | 5,151 |
| Oct 8, 2025 | 5,268.00 | 5,399.00 | 5,234.00 | 5,390.00 | 5,390.00 | 2.32% | 5,006 |