Raval ACS Ltd. (TLV:RVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 185.70
+2.70 (1.48%)
Oct 5, 2025, 3:49 PM IDT
Raval ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 188.90 | 189.80 | 180.50 | 185.70 | 185.70 | 1.48% | 14,752 |
| Sep 30, 2025 | 174.20 | 184.90 | 174.20 | 183.00 | 183.00 | 5.05% | 68,267 |
| Sep 29, 2025 | 177.00 | 177.70 | 172.50 | 174.20 | 174.20 | 0.87% | 12,080 |
| Sep 28, 2025 | 179.80 | 179.80 | 172.00 | 172.70 | 172.70 | -0.86% | 19,474 |
| Sep 25, 2025 | 177.00 | 178.00 | 172.00 | 174.20 | 174.20 | -1.58% | 26,365 |
| Sep 21, 2025 | 179.90 | 179.90 | 174.50 | 177.00 | 177.00 | -1.61% | 33,710 |
| Sep 18, 2025 | 180.00 | 180.00 | 179.00 | 179.90 | 179.90 | 0.33% | 9,643 |
| Sep 17, 2025 | 189.00 | 189.00 | 178.20 | 179.30 | 179.30 | -2.71% | 42,425 |
| Sep 16, 2025 | 191.50 | 191.50 | 183.30 | 184.30 | 184.30 | -3.76% | 2,857 |
| Sep 15, 2025 | 195.10 | 195.10 | 186.00 | 191.50 | 191.50 | 2.30% | 25,964 |
| Sep 14, 2025 | 189.40 | 189.40 | 187.00 | 187.20 | 187.20 | -1.16% | 15,946 |
| Sep 11, 2025 | 191.10 | 191.10 | 189.00 | 189.40 | 189.40 | -0.89% | 4,286 |
| Sep 10, 2025 | 197.80 | 197.80 | 189.60 | 191.10 | 191.10 | -0.26% | 17,174 |
| Sep 9, 2025 | 190.40 | 193.90 | 190.00 | 191.60 | 191.60 | 0.63% | 3,150 |
| Sep 8, 2025 | 193.50 | 193.50 | 189.50 | 190.40 | 190.40 | -1.60% | 4,520 |
| Sep 7, 2025 | 194.40 | 195.80 | 190.00 | 193.50 | 193.50 | -0.46% | 3,574 |
| Sep 4, 2025 | 194.30 | 196.80 | 192.40 | 194.40 | 194.40 | 0.05% | 43,263 |
| Sep 3, 2025 | 192.00 | 196.80 | 192.00 | 194.30 | 194.30 | 2.16% | 36,858 |
| Sep 2, 2025 | 194.00 | 194.00 | 188.50 | 190.20 | 190.20 | 1.06% | 37,735 |
| Sep 1, 2025 | 212.20 | 212.20 | 182.00 | 188.20 | 188.20 | -11.31% | 383,963 |
| Aug 31, 2025 | 212.90 | 212.90 | 206.80 | 212.20 | 212.20 | -0.33% | 125 |
| Aug 28, 2025 | 211.50 | 214.40 | 209.60 | 212.90 | 212.90 | 0.66% | 939 |
| Aug 27, 2025 | 208.70 | 214.70 | 208.70 | 211.50 | 211.50 | 1.34% | 13,510 |
| Aug 26, 2025 | 210.20 | 210.20 | 206.10 | 208.70 | 208.70 | -0.71% | 37,255 |
| Aug 25, 2025 | 215.60 | 215.60 | 210.00 | 210.20 | 210.20 | -2.50% | 228,905 |
| Aug 24, 2025 | 210.00 | 216.00 | 210.00 | 215.60 | 215.60 | 2.67% | 69,677 |
| Aug 21, 2025 | 197.00 | 210.00 | 197.00 | 210.00 | 210.00 | 6.60% | 241,929 |
| Aug 20, 2025 | 192.40 | 200.70 | 190.40 | 197.00 | 197.00 | 2.39% | 60,317 |
| Aug 19, 2025 | 190.00 | 194.70 | 190.00 | 192.40 | 192.40 | 1.26% | 96,112 |
| Aug 18, 2025 | 187.60 | 192.50 | 184.50 | 190.00 | 190.00 | 1.28% | 189,451 |
| Aug 17, 2025 | 184.40 | 190.70 | 184.40 | 187.60 | 187.60 | 1.74% | 43,558 |
| Aug 14, 2025 | 180.30 | 184.60 | 180.30 | 184.40 | 184.40 | 2.27% | 42,827 |
| Aug 13, 2025 | 180.20 | 188.00 | 177.10 | 180.30 | 180.30 | 0.06% | 144,328 |
| Aug 12, 2025 | 183.10 | 187.60 | 180.00 | 180.20 | 180.20 | -1.58% | 46,798 |
| Aug 11, 2025 | 182.00 | 186.50 | 179.50 | 183.10 | 183.10 | 0.60% | 48,315 |
| Aug 10, 2025 | 179.10 | 182.00 | 179.10 | 182.00 | 182.00 | 1.62% | 96,309 |
| Aug 7, 2025 | 181.50 | 185.10 | 178.00 | 179.10 | 179.10 | -1.32% | 73,091 |
| Aug 6, 2025 | 179.90 | 183.00 | 179.90 | 181.50 | 181.50 | 0.89% | 28,271 |
| Aug 5, 2025 | 182.00 | 182.20 | 178.20 | 179.90 | 179.90 | -1.15% | 26,482 |
| Aug 4, 2025 | 187.00 | 187.00 | 180.80 | 182.00 | 182.00 | -2.10% | 72,255 |
| Jul 31, 2025 | 193.50 | 197.60 | 185.00 | 185.90 | 185.90 | -3.93% | 111,997 |
| Jul 30, 2025 | 199.40 | 201.80 | 193.00 | 193.50 | 193.50 | -2.96% | 28,018 |
| Jul 29, 2025 | 200.70 | 201.40 | 197.00 | 199.40 | 199.40 | -0.65% | 10,966 |
| Jul 28, 2025 | 197.80 | 202.50 | 197.80 | 200.70 | 200.70 | 1.47% | 11,300 |
| Jul 27, 2025 | 202.80 | 207.60 | 194.20 | 197.80 | 197.80 | -2.47% | 32,636 |
| Jul 24, 2025 | 199.70 | 205.90 | 199.70 | 202.80 | 202.80 | 1.55% | 22,656 |
| Jul 23, 2025 | 205.00 | 205.00 | 197.20 | 199.70 | 199.70 | -1.38% | 72,869 |
| Jul 22, 2025 | 194.50 | 215.00 | 192.20 | 202.50 | 202.50 | 4.11% | 405,602 |
| Jul 21, 2025 | 196.50 | 197.40 | 193.00 | 194.50 | 194.50 | -1.02% | 33,343 |
| Jul 20, 2025 | 194.60 | 198.20 | 194.20 | 196.50 | 196.50 | 0.98% | 246,094 |