Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,485.00
-190.00 (-2.48%)
Sep 10, 2026, 5:24 PM IDT
TLV:RPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7,675.00 | 7,675.00 | 7,435.00 | 7,485.00 | 7,485.00 | -2.48% | 12,775 |
| Sep 9, 2026 | 7,852.00 | 7,796.00 | 7,588.00 | 7,675.00 | 7,675.00 | -2.25% | 4,722 |
| Sep 8, 2026 | 7,913.00 | 7,852.00 | 7,635.00 | 7,852.00 | 7,852.00 | -0.77% | 3,733 |
| Sep 7, 2026 | 7,925.00 | 8,100.00 | 7,799.00 | 7,913.00 | 7,913.00 | -0.15% | 3,711 |
| Sep 4, 2026 | 7,923.00 | 8,050.00 | 7,777.00 | 7,925.00 | 7,925.00 | 0.03% | 1,640 |
| Sep 3, 2026 | 7,829.00 | 8,123.00 | 7,653.00 | 7,923.00 | 7,923.00 | 1.20% | 3,851 |
| Sep 2, 2026 | 7,758.00 | 7,909.00 | 7,695.00 | 7,829.00 | 7,829.00 | 0.92% | 2,471 |
| Sep 1, 2026 | 7,656.00 | 7,879.00 | 7,413.00 | 7,758.00 | 7,758.00 | 1.33% | 9,300 |
| Aug 31, 2026 | 7,411.00 | 7,768.00 | 7,304.00 | 7,656.00 | 7,656.00 | 3.31% | 13,331 |
| Aug 28, 2026 | 7,401.00 | 7,420.00 | 7,222.00 | 7,411.00 | 7,411.00 | 0.14% | 9,173 |
| Aug 27, 2026 | 7,426.00 | 7,595.00 | 7,274.00 | 7,401.00 | 7,401.00 | -0.34% | 4,466 |
| Aug 26, 2026 | 7,287.00 | 7,713.00 | 7,177.00 | 7,426.00 | 7,426.00 | 1.91% | 5,773 |
| Aug 25, 2026 | 7,401.00 | 7,572.00 | 6,818.00 | 7,287.00 | 7,287.00 | -1.54% | 28,118 |
| Aug 24, 2026 | 7,509.00 | 7,527.00 | 7,300.00 | 7,401.00 | 7,401.00 | -1.44% | 1,694 |
| Aug 21, 2026 | 7,486.00 | 7,576.00 | 7,486.00 | 7,509.00 | 7,509.00 | 0.31% | 877 |
| Aug 20, 2026 | 7,431.00 | 7,733.00 | 7,431.00 | 7,486.00 | 7,486.00 | 0.74% | 3,517 |
| Aug 19, 2026 | 7,306.00 | 7,498.00 | 7,303.00 | 7,431.00 | 7,431.00 | 1.71% | 3,857 |
| Aug 18, 2026 | 7,279.00 | 7,307.00 | 7,190.00 | 7,306.00 | 7,306.00 | 0.37% | 4,506 |
| Aug 17, 2026 | 7,306.00 | 7,439.00 | 7,105.00 | 7,279.00 | 7,279.00 | -0.37% | 3,834 |
| Aug 14, 2026 | 7,301.00 | 7,418.00 | 7,231.00 | 7,306.00 | 7,306.00 | 0.07% | 1,786 |
| Aug 13, 2026 | 7,233.00 | 7,493.00 | 7,233.00 | 7,301.00 | 7,301.00 | 0.94% | 6,135 |
| Aug 12, 2026 | 7,346.00 | 7,633.00 | 7,185.00 | 7,233.00 | 7,233.00 | -1.54% | 6,505 |
| Aug 11, 2026 | 7,520.00 | 7,690.00 | 7,202.00 | 7,346.00 | 7,346.00 | -2.31% | 33,657 |
| Aug 10, 2026 | 7,922.00 | 8,116.00 | 7,469.00 | 7,520.00 | 7,520.00 | -5.07% | 13,144 |
| Aug 7, 2026 | 7,913.00 | 8,140.00 | 7,885.00 | 7,922.00 | 7,922.00 | 0.11% | 6,761 |
| Aug 6, 2026 | 8,050.00 | 8,162.00 | 7,905.00 | 7,913.00 | 7,913.00 | -1.70% | 13,016 |
| Aug 5, 2026 | 8,219.00 | 8,382.00 | 8,030.00 | 8,050.00 | 8,050.00 | -2.06% | 8,121 |
| Aug 4, 2026 | 8,179.00 | 8,541.00 | 8,179.00 | 8,219.00 | 8,219.00 | 0.49% | 6,856 |
| Aug 3, 2026 | 8,464.00 | 8,625.00 | 8,086.00 | 8,179.00 | 8,179.00 | -3.37% | 4,869 |
| Jul 31, 2026 | 8,416.00 | 8,635.00 | 8,378.00 | 8,464.00 | 8,464.00 | 0.57% | 2,703 |
| Jul 30, 2026 | 8,574.00 | 8,588.00 | 8,382.00 | 8,416.00 | 8,416.00 | -1.84% | 6,250 |
| Jul 29, 2026 | 8,691.00 | 8,864.00 | 8,555.00 | 8,574.00 | 8,574.00 | -1.35% | 7,906 |
| Jul 28, 2026 | 9,000.00 | 9,122.00 | 8,634.00 | 8,691.00 | 8,691.00 | -3.43% | 10,884 |
| Jul 27, 2026 | 8,980.00 | 9,195.00 | 8,680.00 | 9,000.00 | 9,000.00 | 0.22% | 7,835 |
| Jul 24, 2026 | 8,804.00 | 9,027.00 | 8,752.00 | 8,980.00 | 8,980.00 | 2.00% | 17,859 |
| Jul 22, 2026 | 8,703.00 | 8,912.00 | 8,699.00 | 8,804.00 | 8,804.00 | 1.16% | 3,791 |
| Jul 21, 2026 | 8,659.00 | 8,845.00 | 8,482.00 | 8,703.00 | 8,703.00 | 0.51% | 10,399 |
| Jul 20, 2026 | 8,629.00 | 8,787.00 | 8,454.00 | 8,659.00 | 8,659.00 | 0.35% | 13,916 |
| Jul 17, 2026 | 8,878.00 | 8,877.00 | 8,605.00 | 8,629.00 | 8,629.00 | -2.80% | 6,370 |
| Jul 16, 2026 | 8,962.00 | 9,099.00 | 8,778.00 | 8,878.00 | 8,878.00 | -0.94% | 6,439 |
| Jul 15, 2026 | 8,824.00 | 9,110.00 | 8,619.00 | 8,962.00 | 8,962.00 | 2.18% | 19,522 |
| Jul 14, 2026 | 9,221.00 | 9,494.00 | 8,771.00 | 8,771.00 | 8,771.00 | -4.88% | 14,962 |
| Jul 13, 2026 | 9,684.00 | 9,724.00 | 9,127.00 | 9,221.00 | 9,221.00 | -3.35% | 17,572 |
| Jul 10, 2026 | 9,690.00 | 10,020.00 | 9,397.00 | 9,541.00 | 9,541.00 | -1.54% | 21,572 |
| Jul 9, 2026 | 9,760.00 | 9,899.00 | 9,512.00 | 9,690.00 | 9,690.00 | 0.28% | 8,690 |
| Jul 8, 2026 | 9,750.00 | 10,000.00 | 9,511.00 | 9,663.00 | 9,663.00 | - | 18,493 |
| Jul 7, 2026 | 9,700.00 | 9,814.00 | 9,471.00 | 9,663.00 | 9,663.00 | -0.38% | 8,451 |
| Jul 6, 2026 | 9,561.00 | 9,764.00 | 9,525.00 | 9,700.00 | 9,700.00 | 1.45% | 5,340 |
| Jul 3, 2026 | 9,438.00 | 9,650.00 | 9,392.00 | 9,561.00 | 9,561.00 | 0.82% | 13,385 |
| Jul 2, 2026 | 9,480.00 | 9,643.00 | 9,350.00 | 9,483.00 | 9,483.00 | 0.03% | 6,252 |