Skip to main content
logo
RP Optical Lab Ltd (TLV:RPOL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,605.00
-155.00 (-4.12%)
At close: Jun 3, 2026

RP Optical Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20263,700.003,782.003,605.003,605.003,605.00-4.12%147,244
Jun 2, 20263,760.003,760.003,628.003,760.003,760.00-148,605
Jun 1, 20263,846.003,903.003,675.003,760.003,760.00-4.57%316,429
May 29, 20264,152.004,152.003,860.003,940.003,940.00-6.90%1,410,327
May 28, 20264,231.004,325.004,069.004,232.004,232.000.09%354,219
May 27, 20263,989.004,376.003,975.004,228.004,228.005.99%383,261
May 26, 20264,105.004,164.003,960.003,989.003,989.00-2.04%431,467
May 25, 20264,070.004,150.003,967.004,072.004,072.000.05%249,019
May 20, 20263,923.004,089.003,853.004,070.004,070.003.75%155,885
May 19, 20263,718.003,963.003,711.003,923.003,923.005.51%209,972
May 18, 20263,644.003,806.003,518.003,718.003,718.002.00%165,328
May 15, 20263,779.003,779.003,610.003,645.003,645.00-3.55%69,271
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