RP Optical Lab Ltd (TLV:RPOL)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,160.00
-85.00 (-3.79%)
At close: Aug 25, 2025, 5:14 PM IDT
RP Optical Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 2,100.00 | 2,150.00 | 2,052.00 | 2,104.00 | 2,104.00 | 3.54% | 79,698 |
| Aug 14, 2025 | 1,938.00 | 2,069.00 | 1,900.00 | 2,032.00 | 2,032.00 | 4.85% | 56,522 |
| Aug 13, 2025 | 1,858.00 | 1,940.00 | 1,858.00 | 1,938.00 | 1,938.00 | 4.31% | 47,247 |
| Aug 12, 2025 | 1,914.00 | 1,934.00 | 1,843.00 | 1,858.00 | 1,858.00 | -2.93% | 48,641 |
| Aug 11, 2025 | 1,943.00 | 2,000.00 | 1,900.00 | 1,914.00 | 1,914.00 | 1.27% | 59,347 |
| Aug 10, 2025 | 1,932.00 | 1,968.00 | 1,790.00 | 1,890.00 | 1,890.00 | -0.79% | 37,810 |
| Aug 7, 2025 | 1,766.00 | 1,949.00 | 1,756.00 | 1,905.00 | 1,905.00 | 12.26% | 186,497 |
| Aug 6, 2025 | 1,749.00 | 1,749.00 | 1,676.00 | 1,697.00 | 1,697.00 | 0.95% | 51,611 |
| Aug 5, 2025 | 1,683.00 | 1,750.00 | 1,671.00 | 1,681.00 | 1,681.00 | -0.12% | 84,705 |
| Aug 4, 2025 | 1,680.00 | 1,689.00 | 1,640.00 | 1,683.00 | 1,683.00 | 0.66% | 67,989 |
| Jul 31, 2025 | 1,678.00 | 1,690.00 | 1,660.00 | 1,672.00 | 1,672.00 | 0.24% | 35,394 |
| Jul 30, 2025 | 1,682.00 | 1,715.00 | 1,662.00 | 1,668.00 | 1,668.00 | -0.83% | 22,621 |
| Jul 29, 2025 | 1,666.00 | 1,728.00 | 1,666.00 | 1,682.00 | 1,682.00 | 0.18% | 35,573 |
| Jul 28, 2025 | 1,712.00 | 1,712.00 | 1,664.00 | 1,679.00 | 1,679.00 | -1.93% | 45,524 |
| Jul 27, 2025 | 1,729.00 | 1,730.00 | 1,660.00 | 1,712.00 | 1,712.00 | -0.98% | 60,654 |
| Jul 24, 2025 | 1,756.00 | 1,762.00 | 1,689.00 | 1,729.00 | 1,729.00 | -1.54% | 106,094 |
| Jul 23, 2025 | 1,777.00 | 1,785.00 | 1,734.00 | 1,756.00 | 1,756.00 | 0.40% | 72,313 |
| Jul 22, 2025 | 1,791.00 | 1,815.00 | 1,701.00 | 1,749.00 | 1,749.00 | 0.46% | 145,508 |
| Jul 21, 2025 | 1,754.00 | 1,754.00 | 1,732.00 | 1,741.00 | 1,741.00 | 1.10% | 45,619 |
| Jul 20, 2025 | 1,690.00 | 1,800.00 | 1,688.00 | 1,722.00 | 1,722.00 | 2.01% | 81,027 |
| Jul 17, 2025 | 1,620.00 | 1,688.00 | 1,608.00 | 1,688.00 | 1,688.00 | 4.71% | 459,032 |
| Jul 16, 2025 | 1,560.00 | 1,620.00 | 1,560.00 | 1,612.00 | 1,612.00 | 4.00% | 171,563 |
| Jul 15, 2025 | 1,530.00 | 1,609.00 | 1,530.00 | 1,550.00 | 1,550.00 | 3.33% | 210,514 |
| Jul 14, 2025 | 1,480.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 3.81% | 195,706 |
| Jul 13, 2025 | 1,444.00 | 1,478.00 | 1,437.00 | 1,445.00 | 1,445.00 | 1.69% | 57,958 |
| Jul 10, 2025 | 1,360.00 | 1,427.00 | 1,360.00 | 1,421.00 | 1,421.00 | 4.79% | 104,720 |
| Jul 9, 2025 | 1,327.00 | 1,382.00 | 1,341.00 | 1,356.00 | 1,356.00 | 2.19% | 19,169 |
| Jul 8, 2025 | 1,317.00 | 1,359.00 | 1,311.00 | 1,327.00 | 1,327.00 | 0.76% | 22,439 |
| Jul 7, 2025 | 1,320.00 | 1,320.00 | 1,295.00 | 1,317.00 | 1,317.00 | 0.46% | 31,661 |
| Jul 6, 2025 | 1,349.00 | 1,349.00 | 1,305.00 | 1,311.00 | 1,311.00 | 0.08% | 19,171 |
| Jul 3, 2025 | 1,319.00 | 1,363.00 | 1,278.00 | 1,310.00 | 1,310.00 | -0.08% | 44,006 |
| Jul 2, 2025 | 1,341.00 | 1,341.00 | 1,300.00 | 1,311.00 | 1,311.00 | -2.24% | 53,921 |
| Jul 1, 2025 | 1,336.00 | 1,350.00 | 1,323.00 | 1,341.00 | 1,341.00 | 0.37% | 65,890 |
| Jun 30, 2025 | 1,357.00 | 1,357.00 | 1,327.00 | 1,336.00 | 1,336.00 | -1.76% | 39,212 |
| Jun 29, 2025 | 1,354.00 | 1,395.00 | 1,340.00 | 1,360.00 | 1,360.00 | 0.44% | 36,312 |
| Jun 26, 2025 | 1,388.00 | 1,389.00 | 1,341.00 | 1,354.00 | 1,354.00 | 0.59% | 37,807 |
| Jun 25, 2025 | 1,262.00 | 1,350.00 | 1,262.00 | 1,346.00 | 1,346.00 | 3.94% | 81,729 |
| Jun 24, 2025 | 1,367.00 | 1,367.00 | 1,200.00 | 1,295.00 | 1,295.00 | -7.43% | 294,998 |
| Jun 23, 2025 | 1,444.00 | 1,446.00 | 1,375.00 | 1,399.00 | 1,399.00 | -2.85% | 98,426 |
| Jun 22, 2025 | 1,470.00 | 1,520.00 | 1,425.00 | 1,440.00 | 1,440.00 | -1.77% | 108,732 |
| Jun 19, 2025 | 1,476.00 | 1,543.00 | 1,400.00 | 1,466.00 | 1,466.00 | -0.68% | 268,813 |
| Jun 18, 2025 | 1,499.00 | 1,499.00 | 1,442.00 | 1,476.00 | 1,476.00 | 4.90% | 297,573 |
| Jun 17, 2025 | 1,400.00 | 1,428.00 | 1,345.00 | 1,407.00 | 1,407.00 | 2.78% | 200,559 |
| Jun 16, 2025 | 1,350.00 | 1,399.00 | 1,341.00 | 1,369.00 | 1,369.00 | 4.34% | 256,750 |
| Jun 15, 2025 | 1,292.00 | 1,339.00 | 1,285.00 | 1,312.00 | 1,312.00 | 5.81% | 300,534 |
| Jun 12, 2025 | 1,234.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 3.33% | 215,139 |