Rapac Energy Ltd. (TLV:RPCE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,461.00
-30.00 (-0.67%)
At close: Sep 2, 2026
Rapac Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4,420.00 | 4,420.00 | 4,376.00 | 4,461.00 | 4,461.00 | -0.67% | 12 |
| Sep 1, 2026 | 4,500.00 | 4,543.00 | 4,420.00 | 4,491.00 | 4,491.00 | 0.51% | 413 |
| Aug 31, 2026 | 4,420.00 | 4,490.00 | 4,419.00 | 4,468.00 | 4,468.00 | -0.67% | 3,897 |
| Aug 28, 2026 | 4,443.00 | 4,500.00 | 4,497.00 | 4,498.00 | 4,498.00 | 1.24% | 332 |
| Aug 27, 2026 | 4,443.00 | 4,443.00 | 4,443.00 | 4,443.00 | 4,443.00 | - | 9 |
| Aug 26, 2026 | 4,299.00 | 4,443.00 | 4,443.00 | 4,443.00 | 4,443.00 | 3.35% | 100 |
| Aug 25, 2026 | 4,380.00 | 4,342.00 | 4,271.00 | 4,299.00 | 4,299.00 | -1.85% | 591 |
| Aug 24, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | - | 15 |
| Aug 21, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4.96% | 111 |
| Aug 20, 2026 | 4,283.00 | 4,210.00 | 4,092.00 | 4,173.00 | 4,173.00 | -2.57% | 381 |
| Aug 19, 2026 | 4,157.00 | 4,290.00 | 4,280.00 | 4,283.00 | 4,283.00 | 3.03% | 184 |
| Aug 18, 2026 | 4,189.00 | 4,170.00 | 4,156.00 | 4,157.00 | 4,157.00 | -0.76% | 301 |
| Aug 17, 2026 | 4,224.00 | 4,220.00 | 4,188.00 | 4,189.00 | 4,189.00 | -0.83% | 301 |
| Aug 14, 2026 | 4,219.00 | 4,224.00 | 4,220.00 | 4,224.00 | 4,224.00 | 0.12% | 1,187 |
| Aug 13, 2026 | 4,351.00 | 4,297.00 | 3,980.00 | 4,219.00 | 4,219.00 | -3.03% | 678 |
| Aug 12, 2026 | 4,422.00 | 4,368.00 | 4,350.00 | 4,351.00 | 4,351.00 | -1.61% | 1,696 |
| Aug 11, 2026 | 4,487.00 | 4,434.00 | 4,422.00 | 4,422.00 | 4,422.00 | -1.45% | 281 |
| Aug 10, 2026 | 4,499.00 | 4,490.00 | 4,485.00 | 4,487.00 | 4,487.00 | -0.27% | 136 |
| Aug 6, 2026 | 4,513.00 | 4,485.00 | 4,485.00 | 4,499.00 | 4,499.00 | -0.31% | 22 |
| Aug 4, 2026 | 4,515.00 | 4,550.00 | 4,490.00 | 4,513.00 | 4,513.00 | -0.04% | 527 |
| Aug 3, 2026 | 4,620.00 | 4,620.00 | 4,485.00 | 4,515.00 | 4,515.00 | 0.20% | 883 |
| Jul 31, 2026 | 4,480.00 | 4,508.00 | 4,485.00 | 4,506.00 | 4,506.00 | 0.58% | 142 |
| Jul 30, 2026 | 4,435.00 | 4,500.00 | 4,435.00 | 4,480.00 | 4,480.00 | 1.47% | 513 |
| Jul 29, 2026 | 4,410.00 | 4,500.00 | 4,410.00 | 4,415.00 | 4,415.00 | 0.11% | 1,555 |
| Jul 28, 2026 | 4,493.00 | 4,460.00 | 4,389.00 | 4,410.00 | 4,410.00 | -1.85% | 766 |
| Jul 27, 2026 | 4,688.00 | 4,688.00 | 4,465.00 | 4,493.00 | 4,493.00 | 0.13% | 952 |
| Jul 24, 2026 | 4,470.00 | 4,490.00 | 4,485.00 | 4,487.00 | 4,487.00 | 0.38% | 859 |
| Jul 22, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.38% | 325 |
| Jul 21, 2026 | 4,415.00 | 4,500.00 | 4,449.00 | 4,453.00 | 4,453.00 | 0.86% | 6,615 |
| Jul 20, 2026 | 4,445.00 | 4,500.00 | 4,377.00 | 4,415.00 | 4,415.00 | 1.82% | 587 |
| Jul 17, 2026 | 4,449.00 | 4,449.00 | 4,300.00 | 4,336.00 | 4,336.00 | 0.28% | 611 |
| Jul 16, 2026 | 4,312.00 | 4,351.00 | 4,300.00 | 4,324.00 | 4,324.00 | 0.28% | 1,475 |
| Jul 15, 2026 | 4,400.00 | 4,465.00 | 4,300.00 | 4,312.00 | 4,312.00 | 0.94% | 15,651 |
| Jul 14, 2026 | 4,219.00 | 4,283.00 | 4,260.00 | 4,272.00 | 4,272.00 | 1.26% | 577 |
| Jul 13, 2026 | 4,053.00 | 4,300.00 | 4,094.00 | 4,219.00 | 4,219.00 | 4.10% | 29,678 |