Skip to main content
logo
RP Optical Lab Ltd (TLV:RPOL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,779.00
-112.00 (-2.88%)
At close: May 14, 2026

RP Optical Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,913.003,985.003,727.003,779.003,779.00-2.88%189,421
May 13, 20264,000.004,169.003,869.003,891.003,891.00-0.10%294,250
May 12, 20263,800.003,940.003,769.003,895.003,895.002.50%324,005
May 11, 20264,100.004,100.003,800.003,800.003,800.00-7.34%261,509
May 8, 20263,971.004,144.003,900.004,101.004,101.00-1.94%626,006
May 7, 20263,780.004,182.003,646.004,182.004,182.0010.99%4,764,808
May 6, 20263,867.003,926.003,499.003,768.003,768.00-2.51%267,945
May 5, 20263,766.003,874.003,732.003,865.003,865.003.34%152,383
May 4, 20263,802.003,874.003,622.003,740.003,740.00-0.80%146,471
May 1, 20263,575.003,830.003,537.003,770.003,770.005.45%88,843
Apr 30, 20263,575.003,674.003,507.003,575.003,575.00-207,660
Apr 29, 20263,550.003,613.003,300.003,575.003,575.000.70%170,618
Apr 28, 20263,573.003,573.003,408.003,550.003,550.00-0.64%175,015
Apr 27, 20263,657.003,810.003,500.003,573.003,573.00-1.43%238,753
Apr 24, 20263,747.003,747.003,591.003,625.003,625.00-3.26%223,754
Apr 23, 20263,761.003,806.003,631.003,747.003,747.00-1.39%126,088
Apr 20, 20263,803.003,970.003,730.003,800.003,800.000.03%82,119
Apr 17, 20263,835.003,844.003,708.003,799.003,799.00-0.94%99,833
Apr 16, 20263,730.003,855.003,555.003,835.003,835.00-392,159
Apr 15, 20263,950.003,994.003,726.003,835.003,835.00-2.91%298,210
Apr 14, 20263,749.004,073.003,700.003,950.003,950.005.36%315,934
Apr 13, 20263,828.003,870.003,683.003,749.003,749.00-2.06%215,408
Apr 10, 20263,881.004,000.003,806.003,828.003,828.00-1.85%130,111
Apr 9, 20263,971.004,068.003,847.003,900.003,900.000.15%206,691
Apr 6, 20263,880.004,034.003,781.003,894.003,894.000.36%118,077
Apr 3, 20263,798.003,999.003,798.003,880.003,880.005.84%97,196
Mar 31, 20264,125.004,149.003,666.003,666.003,666.00-13.62%426,501
Mar 30, 20263,700.004,244.003,550.004,244.004,244.0015.67%307,555
Mar 27, 20263,820.003,820.003,513.003,669.003,669.00-3.45%233,866
Mar 26, 20263,750.003,856.003,673.003,800.003,800.001.06%86,102
Mar 25, 20263,950.003,995.003,474.003,760.003,760.00-1.98%345,185
Mar 24, 20264,512.004,512.003,610.003,836.003,836.00-14.98%415,482
Mar 23, 20265,100.005,109.004,393.004,512.004,512.00-12.17%380,161
Mar 20, 20264,949.005,137.004,916.005,137.005,137.004.84%298,910
Mar 19, 20264,950.004,993.004,826.004,900.004,900.000.04%229,606
Mar 18, 20264,647.004,974.004,477.004,898.004,898.007.32%325,655
Mar 17, 20264,300.004,564.004,300.004,564.004,564.008.54%331,755
Mar 16, 20264,189.004,205.003,900.004,205.004,205.003.90%291,168
Mar 13, 20264,100.004,101.003,804.004,047.004,047.001.18%106,293
Mar 12, 20263,944.004,190.003,800.004,000.004,000.001.42%292,270
Mar 11, 20264,056.004,056.003,582.003,944.003,944.00-2.76%302,744
Mar 10, 20264,344.004,400.003,786.004,056.004,056.00-6.46%149,772
Mar 9, 20264,150.004,336.004,126.004,336.004,336.004.86%396,656
Mar 6, 20264,200.004,340.003,998.004,135.004,135.00-1.85%225,040
Mar 5, 20263,834.004,213.003,683.004,213.004,213.0010.00%427,067
Mar 4, 20263,718.003,977.003,699.003,830.003,830.003.01%214,777
Mar 2, 20263,665.003,850.003,599.003,718.003,718.008.02%325,380
Feb 27, 20263,452.003,510.003,314.003,442.003,442.00-0.29%33,613
Feb 26, 20263,282.003,452.003,282.003,452.003,452.005.18%84,354
Feb 25, 20263,331.003,450.003,060.003,282.003,282.00-1.47%296,406