Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,179.00
-285.00 (-3.37%)
Aug 3, 2026, 5:24 PM IDT
TLV:RPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 9,170.00 | 9,599.00 | 9,116.00 | 9,480.00 | 9,480.00 | 3.36% | 11,829 |
| Jun 30, 2026 | 8,985.00 | 9,191.00 | 8,964.00 | 9,172.00 | 9,172.00 | 2.08% | 47,490 |
| Jun 29, 2026 | 8,758.00 | 9,049.00 | 8,758.00 | 8,985.00 | 8,985.00 | 2.59% | 7,326 |
| Jun 26, 2026 | 8,886.00 | 8,794.00 | 8,560.00 | 8,758.00 | 8,758.00 | -1.44% | 2,662 |
| Jun 25, 2026 | 8,970.00 | 9,014.00 | 8,846.00 | 8,886.00 | 8,886.00 | -0.28% | 4,867 |
| Jun 24, 2026 | 8,720.00 | 9,007.00 | 8,800.00 | 8,911.00 | 8,911.00 | 2.19% | 45,917 |
| Jun 23, 2026 | 8,662.00 | 8,968.00 | 8,576.00 | 8,720.00 | 8,720.00 | 0.16% | 14,197 |
| Jun 22, 2026 | 8,099.00 | 8,999.00 | 8,099.00 | 8,706.00 | 8,706.00 | 7.49% | 36,112 |
| Jun 19, 2026 | 8,196.00 | 8,582.00 | 8,000.00 | 8,099.00 | 8,099.00 | -1.18% | 4,958 |
| Jun 18, 2026 | 8,268.00 | 8,358.00 | 7,917.00 | 8,196.00 | 8,196.00 | -0.87% | 19,082 |
| Jun 17, 2026 | 8,686.00 | 8,945.00 | 8,102.00 | 8,268.00 | 8,268.00 | -4.81% | 26,318 |
| Jun 16, 2026 | 9,097.00 | 9,117.00 | 8,640.00 | 8,686.00 | 8,686.00 | -4.52% | 34,255 |
| Jun 15, 2026 | 9,441.00 | 9,378.00 | 9,016.00 | 9,097.00 | 9,097.00 | -3.64% | 8,101 |
| Jun 12, 2026 | 9,517.00 | 9,816.00 | 9,396.00 | 9,441.00 | 9,441.00 | -0.80% | 4,445 |
| Jun 11, 2026 | 9,530.00 | 9,680.00 | 9,444.00 | 9,517.00 | 9,517.00 | -0.14% | 1,197 |
| Jun 10, 2026 | 9,834.00 | 10,000.00 | 9,465.00 | 9,530.00 | 9,530.00 | -3.09% | 7,849 |
| Jun 9, 2026 | 9,826.00 | 10,130.00 | 9,745.00 | 9,834.00 | 9,834.00 | 0.08% | 4,218 |
| Jun 8, 2026 | 9,940.00 | 9,941.00 | 9,222.00 | 9,826.00 | 9,826.00 | -1.15% | 7,669 |
| Jun 5, 2026 | 9,700.00 | 9,940.00 | 9,651.00 | 9,940.00 | 9,940.00 | 2.47% | 7,396 |
| Jun 4, 2026 | 10,080.00 | 10,570.00 | 9,617.00 | 9,700.00 | 9,700.00 | -3.77% | 25,894 |
| 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 |