Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,080
-130 (-1.27%)
Jun 3, 2026, 5:25 PM IDT
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10,210.00 | 10,510.00 | 9,750.00 | 10,080.00 | 10,080.00 | -1.27% | 17,229 |
| Jun 2, 2026 | 10,520.00 | 10,520.00 | 10,120.00 | 10,210.00 | 10,210.00 | -2.95% | 15,779 |
| Jun 1, 2026 | 9,965.00 | 11,120.00 | 9,965.00 | 10,520.00 | 10,520.00 | 5.94% | 43,756 |
| May 29, 2026 | 9,768.00 | 9,953.00 | 9,796.00 | 9,930.00 | 9,930.00 | 1.66% | 4,127 |
| May 28, 2026 | 9,680.00 | 9,900.00 | 9,504.00 | 9,768.00 | 9,768.00 | 0.91% | 8,042 |
| May 27, 2026 | 9,456.00 | 9,868.00 | 9,456.00 | 9,680.00 | 9,680.00 | 2.37% | 22,834 |
| May 26, 2026 | 9,433.00 | 9,776.00 | 9,400.00 | 9,456.00 | 9,456.00 | 0.24% | 8,259 |
| May 25, 2026 | 9,253.00 | 9,584.00 | 9,253.00 | 9,433.00 | 9,433.00 | 1.95% | 4,003 |
| May 20, 2026 | 9,478.00 | 9,637.00 | 9,228.00 | 9,253.00 | 9,253.00 | -2.37% | 7,128 |
| May 19, 2026 | 9,514.00 | 9,684.00 | 9,305.00 | 9,478.00 | 9,478.00 | -0.38% | 1,462 |
| May 18, 2026 | 9,756.00 | 9,988.00 | 9,260.00 | 9,514.00 | 9,514.00 | -2.48% | 4,181 |
| May 15, 2026 | 9,865.00 | 10,110.00 | 9,600.00 | 9,756.00 | 9,756.00 | -1.10% | 2,391 |
| May 14, 2026 | 9,868.00 | 10,010.00 | 9,700.00 | 9,865.00 | 9,865.00 | -0.03% | 19,341 |
| May 13, 2026 | 9,979.00 | 10,020.00 | 9,732.00 | 9,868.00 | 9,868.00 | -1.11% | 2,142 |
| May 12, 2026 | 9,990.00 | 10,140.00 | 9,912.00 | 9,979.00 | 9,979.00 | -0.11% | 9,105 |
| May 11, 2026 | 9,503.00 | 9,994.00 | 9,503.00 | 9,990.00 | 9,990.00 | 5.12% | 17,134 |
| May 8, 2026 | 9,428.00 | 9,523.00 | 9,414.00 | 9,503.00 | 9,503.00 | 0.80% | 4,517 |
| May 7, 2026 | 9,509.00 | 9,509.00 | 9,290.00 | 9,428.00 | 9,428.00 | -0.50% | 10,586 |
| May 6, 2026 | 9,537.00 | 9,549.00 | 9,441.00 | 9,475.00 | 9,475.00 | -0.65% | 4,119 |
| May 5, 2026 | 9,630.00 | 9,630.00 | 9,416.00 | 9,537.00 | 9,537.00 | -0.24% | 5,069 |
| May 4, 2026 | 9,657.00 | 9,657.00 | 9,472.00 | 9,560.00 | 9,560.00 | -1.00% | 15,645 |
| May 1, 2026 | 9,439.00 | 9,698.00 | 9,118.00 | 9,657.00 | 9,657.00 | 2.31% | 5,832 |
| Apr 30, 2026 | 9,387.00 | 9,482.00 | 9,381.00 | 9,439.00 | 9,439.00 | 0.55% | 5,221 |
| Apr 29, 2026 | 9,389.00 | 9,547.00 | 9,207.00 | 9,387.00 | 9,387.00 | -0.02% | 4,733 |
| Apr 28, 2026 | 9,358.00 | 9,608.00 | 9,358.00 | 9,389.00 | 9,389.00 | 0.33% | 4,069 |
| Apr 27, 2026 | 9,397.00 | 9,738.00 | 9,016.00 | 9,358.00 | 9,358.00 | -0.42% | 12,309 |
| Apr 24, 2026 | 8,946.00 | 9,397.00 | 8,946.00 | 9,397.00 | 9,397.00 | 5.04% | 11,780 |
| Apr 23, 2026 | 8,899.00 | 9,000.00 | 8,868.00 | 8,946.00 | 8,946.00 | 0.53% | 6,332 |
| Apr 20, 2026 | 8,899.00 | 8,899.00 | 8,803.00 | 8,899.00 | 8,899.00 | 0.43% | 8,938 |
| Apr 17, 2026 | 8,821.00 | 8,900.00 | 8,551.00 | 8,861.00 | 8,861.00 | 0.45% | 9,626 |
| Apr 16, 2026 | 8,622.00 | 8,880.00 | 8,622.00 | 8,821.00 | 8,821.00 | 2.31% | 22,543 |
| Apr 15, 2026 | 8,630.00 | 8,788.00 | 8,516.00 | 8,622.00 | 8,622.00 | 1.03% | 6,971 |
| Apr 14, 2026 | 8,452.00 | 8,700.00 | 8,420.00 | 8,534.00 | 8,534.00 | 1.87% | 9,774 |
| Apr 13, 2026 | 8,511.00 | 8,511.00 | 8,217.00 | 8,377.00 | 8,377.00 | -1.57% | 2,660 |
| Apr 10, 2026 | 8,351.00 | 8,539.00 | 8,351.00 | 8,511.00 | 8,511.00 | 1.92% | 13,831 |
| Apr 9, 2026 | 8,265.00 | 8,495.00 | 8,003.00 | 8,351.00 | 8,351.00 | 1.04% | 7,254 |
| Apr 6, 2026 | 8,310.00 | 8,360.00 | 8,188.00 | 8,265.00 | 8,265.00 | -0.54% | 2,729 |
| 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 |