RP Optical Lab Ltd (TLV:RPOL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,999.00
0.00 (0.00%)
At close: Nov 9, 2025
RP Optical Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,961.00 | 1,999.00 | 1,961.00 | 1,999.00 | 1,999.00 | 1.94% | 157,076 |
| Nov 5, 2025 | 2,014.00 | 2,014.00 | 1,909.00 | 1,961.00 | 1,961.00 | -2.63% | 65,802 |
| Nov 4, 2025 | 1,921.00 | 2,015.00 | 1,910.00 | 2,014.00 | 2,014.00 | 4.84% | 83,266 |
| Nov 3, 2025 | 1,883.00 | 1,930.00 | 1,860.00 | 1,921.00 | 1,921.00 | 2.02% | 23,205 |
| Nov 2, 2025 | 1,792.00 | 1,985.00 | 1,799.00 | 1,883.00 | 1,883.00 | 5.08% | 27,053 |
| Oct 30, 2025 | 1,717.00 | 1,819.00 | 1,700.00 | 1,792.00 | 1,792.00 | 4.37% | 80,247 |
| Oct 29, 2025 | 1,740.00 | 1,740.00 | 1,660.00 | 1,717.00 | 1,717.00 | 0.82% | 22,712 |
| Oct 28, 2025 | 1,618.00 | 1,740.00 | 1,601.00 | 1,703.00 | 1,703.00 | 4.93% | 61,003 |
| Oct 27, 2025 | 1,625.00 | 1,689.00 | 1,620.00 | 1,623.00 | 1,623.00 | -1.81% | 60,592 |
| Oct 26, 2025 | 1,666.00 | 1,690.00 | 1,616.00 | 1,653.00 | 1,653.00 | -0.78% | 23,129 |
| Oct 23, 2025 | 1,667.00 | 1,667.00 | 1,610.00 | 1,666.00 | 1,666.00 | -0.06% | 37,585 |
| Oct 22, 2025 | 1,701.00 | 1,701.00 | 1,653.00 | 1,667.00 | 1,667.00 | -2.40% | 39,977 |
| Oct 21, 2025 | 1,650.00 | 1,740.00 | 1,610.00 | 1,708.00 | 1,708.00 | 3.33% | 78,652 |
| Oct 20, 2025 | 1,701.00 | 1,701.00 | 1,600.00 | 1,653.00 | 1,653.00 | -2.82% | 49,990 |
| Oct 19, 2025 | 1,747.00 | 1,747.00 | 1,618.00 | 1,701.00 | 1,701.00 | -2.63% | 63,632 |
| Oct 16, 2025 | 1,727.00 | 1,795.00 | 1,650.00 | 1,747.00 | 1,747.00 | 1.16% | 79,102 |
| Oct 15, 2025 | 1,900.00 | 1,900.00 | 1,702.00 | 1,727.00 | 1,727.00 | -7.60% | 52,583 |
| Oct 12, 2025 | 1,821.00 | 1,870.00 | 1,769.00 | 1,869.00 | 1,869.00 | 2.64% | 16,775 |
| Oct 9, 2025 | 1,900.00 | 1,900.00 | 1,811.00 | 1,821.00 | 1,821.00 | -0.82% | 42,865 |
| Oct 8, 2025 | 1,730.00 | 1,859.00 | 1,716.00 | 1,836.00 | 1,836.00 | 3.20% | 63,290 |
| Oct 5, 2025 | 1,792.00 | 1,795.00 | 1,750.00 | 1,779.00 | 1,779.00 | -0.73% | 64,342 |
| Sep 30, 2025 | 1,901.00 | 1,901.00 | 1,768.00 | 1,792.00 | 1,792.00 | -6.86% | 156,291 |
| Sep 29, 2025 | 2,000.00 | 2,000.00 | 1,910.00 | 1,924.00 | 1,924.00 | -6.28% | 83,579 |
| Sep 28, 2025 | 2,078.00 | 2,109.00 | 2,010.00 | 2,053.00 | 2,053.00 | -1.20% | 34,589 |
| Sep 25, 2025 | 2,037.00 | 2,116.00 | 1,908.00 | 2,078.00 | 2,078.00 | 2.01% | 72,080 |
| Sep 21, 2025 | 2,014.00 | 2,084.00 | 2,023.00 | 2,037.00 | 2,037.00 | 1.14% | 23,660 |
| Sep 18, 2025 | 2,008.00 | 2,085.00 | 2,006.00 | 2,014.00 | 2,014.00 | 0.30% | 71,616 |
| Sep 17, 2025 | 2,039.00 | 2,087.00 | 1,995.00 | 2,008.00 | 2,008.00 | -1.52% | 62,045 |
| Sep 16, 2025 | 2,100.00 | 2,100.00 | 1,915.00 | 2,039.00 | 2,039.00 | -3.04% | 106,304 |
| Sep 15, 2025 | 2,260.00 | 2,302.00 | 2,000.00 | 2,103.00 | 2,103.00 | -6.66% | 57,738 |
| Sep 14, 2025 | 2,280.00 | 2,292.00 | 2,141.00 | 2,253.00 | 2,253.00 | 0.40% | 48,708 |
| Sep 11, 2025 | 2,237.00 | 2,279.00 | 2,187.00 | 2,244.00 | 2,244.00 | 0.54% | 127,502 |
| Sep 10, 2025 | 2,172.00 | 2,235.00 | 2,170.00 | 2,232.00 | 2,232.00 | 4.25% | 180,678 |
| Sep 9, 2025 | 2,150.00 | 2,159.00 | 2,091.00 | 2,141.00 | 2,141.00 | 3.08% | 218,360 |
| Sep 8, 2025 | 2,049.00 | 2,082.00 | 2,022.00 | 2,077.00 | 2,077.00 | 3.13% | 97,420 |
| Sep 7, 2025 | 2,018.00 | 2,035.00 | 1,944.00 | 2,014.00 | 2,014.00 | 4.84% | 93,027 |
| Sep 4, 2025 | 1,878.00 | 1,949.00 | 1,850.00 | 1,921.00 | 1,921.00 | 4.69% | 155,413 |
| Sep 3, 2025 | 1,740.00 | 1,875.00 | 1,730.00 | 1,835.00 | 1,835.00 | 5.40% | 246,256 |
| Sep 2, 2025 | 1,808.00 | 1,828.00 | 1,735.00 | 1,741.00 | 1,741.00 | -6.15% | 171,308 |
| Sep 1, 2025 | 1,979.00 | 1,979.00 | 1,811.00 | 1,855.00 | 1,855.00 | -3.69% | 86,038 |
| Aug 31, 2025 | 1,879.00 | 1,949.00 | 1,879.00 | 1,926.00 | 1,926.00 | 2.50% | 20,389 |
| Aug 28, 2025 | 2,097.00 | 2,145.00 | 1,850.00 | 1,879.00 | 1,879.00 | -8.52% | 209,073 |
| Aug 27, 2025 | 2,006.00 | 2,058.00 | 1,950.00 | 2,054.00 | 2,054.00 | 2.39% | 59,215 |
| Aug 26, 2025 | 2,145.00 | 2,146.00 | 1,888.00 | 2,006.00 | 2,006.00 | -6.48% | 197,840 |
| Aug 25, 2025 | 2,245.00 | 2,261.00 | 2,135.00 | 2,145.00 | 2,145.00 | -4.45% | 161,031 |
| Aug 24, 2025 | 2,240.00 | 2,297.00 | 2,240.00 | 2,245.00 | 2,245.00 | 0.54% | 44,643 |
| Aug 21, 2025 | 2,233.00 | 2,288.00 | 2,180.00 | 2,233.00 | 2,233.00 | - | 55,536 |
| Aug 20, 2025 | 2,350.00 | 2,390.00 | 2,220.00 | 2,233.00 | 2,233.00 | -3.04% | 110,721 |
| Aug 19, 2025 | 2,285.00 | 2,338.00 | 2,230.00 | 2,303.00 | 2,303.00 | 3.88% | 300,386 |
| Aug 18, 2025 | 2,147.00 | 2,295.00 | 2,147.00 | 2,217.00 | 2,217.00 | 5.37% | 134,581 |