Raval ACS Ltd. (TLV:RVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 210.20
-5.40 (-2.50%)
Aug 25, 2025, 3:02 PM IDT
Raval ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 195.60 | 197.50 | 192.60 | 194.60 | 194.60 | -0.51% | 67,813 |
| Jul 16, 2025 | 197.30 | 197.30 | 194.00 | 195.60 | 195.60 | -0.86% | 21,958 |
| Jul 15, 2025 | 196.60 | 205.00 | 196.60 | 197.30 | 197.30 | -1.45% | 125,253 |
| Jul 14, 2025 | 196.60 | 202.90 | 196.60 | 200.20 | 200.20 | 0.20% | 28,967 |
| Jul 13, 2025 | 201.20 | 201.20 | 191.80 | 199.80 | 199.80 | -0.70% | 23,086 |
| Jul 10, 2025 | 201.30 | 202.30 | 198.00 | 201.20 | 201.20 | -0.05% | 116,514 |
| Jul 9, 2025 | 203.00 | 204.20 | 201.00 | 201.30 | 201.30 | -0.84% | 44,173 |
| Jul 8, 2025 | 208.00 | 208.00 | 202.10 | 203.00 | 203.00 | -2.40% | 70,897 |
| Jul 7, 2025 | 204.10 | 209.90 | 203.10 | 208.00 | 208.00 | 1.91% | 212,422 |
| Jul 6, 2025 | 204.90 | 206.40 | 203.40 | 204.10 | 204.10 | -0.39% | 83,864 |
| Jul 3, 2025 | 208.90 | 218.90 | 203.60 | 204.90 | 204.90 | -1.91% | 194,115 |
| Jul 2, 2025 | 210.70 | 215.90 | 205.10 | 208.90 | 208.90 | -0.85% | 33,382 |
| Jul 1, 2025 | 212.90 | 215.20 | 210.00 | 210.70 | 210.70 | -1.03% | 20,074 |
| Jun 30, 2025 | 213.80 | 219.10 | 210.40 | 212.90 | 212.90 | -0.42% | 33,260 |
| Jun 29, 2025 | 218.30 | 218.30 | 212.60 | 213.80 | 213.80 | -2.06% | 44,562 |
| Jun 26, 2025 | 218.50 | 218.90 | 214.50 | 218.30 | 218.30 | -0.09% | 27,840 |
| Jun 25, 2025 | 218.40 | 223.00 | 214.50 | 218.50 | 218.50 | 0.05% | 16,067 |
| Jun 24, 2025 | 217.30 | 222.00 | 217.20 | 218.40 | 218.40 | 0.51% | 20,546 |
| Jun 23, 2025 | 217.40 | 218.20 | 213.70 | 217.30 | 217.30 | -0.05% | 10,003 |
| Jun 22, 2025 | 214.50 | 219.60 | 214.00 | 217.40 | 217.40 | 1.35% | 14,665 |
| Jun 19, 2025 | 218.30 | 225.50 | 214.30 | 214.50 | 214.50 | -1.74% | 46,331 |
| Jun 18, 2025 | 218.60 | 219.00 | 218.00 | 218.30 | 218.30 | -0.14% | 8,223 |
| Jun 17, 2025 | 225.30 | 225.30 | 217.00 | 218.60 | 218.60 | -2.97% | 29,529 |
| Jun 16, 2025 | 226.20 | 232.60 | 219.00 | 225.30 | 225.30 | -0.40% | 1,910 |