Rapac Energy Ltd. (TLV:RPCE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,351.00
-71.00 (-1.61%)
At close: Aug 12, 2026
Rapac Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |