Raval ACS Ltd. (TLV:RVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 134.80
+3.80 (2.90%)
Oct 30, 2026, 1:44 PM IST
Raval ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 131.00 | 134.80 | 128.10 | 134.80 | 134.80 | 2.90% | 3,532 |
| Oct 29, 2026 | 133.80 | 139.60 | 128.10 | 131.00 | 131.00 | -2.09% | 6,216 |
| Oct 28, 2026 | 133.00 | 134.70 | 128.80 | 133.80 | 133.80 | 0.60% | 131,381 |
| Oct 26, 2026 | 132.10 | 133.00 | 133.00 | 133.00 | 133.00 | 0.68% | 9,001 |
| Oct 23, 2026 | 136.50 | 135.30 | 130.90 | 132.10 | 132.10 | -3.22% | 20,950 |
| Oct 22, 2026 | 135.30 | 138.60 | 136.00 | 136.50 | 136.50 | 0.89% | 533 |
| Oct 21, 2026 | 138.00 | 138.00 | 133.70 | 135.30 | 135.30 | -1.96% | 23,421 |
| Oct 20, 2026 | 138.10 | 138.00 | 137.30 | 138.00 | 138.00 | -0.07% | 7,306 |
| Oct 19, 2026 | 140.10 | 138.20 | 137.30 | 138.10 | 138.10 | -1.43% | 9,908 |
| Oct 16, 2026 | 138.50 | 142.10 | 138.20 | 140.10 | 140.10 | 1.16% | 6,830 |
| Oct 15, 2026 | 140.00 | 141.20 | 138.00 | 138.50 | 138.50 | -1.07% | 6,936 |
| Oct 14, 2026 | 144.70 | 142.30 | 139.00 | 140.00 | 140.00 | -3.25% | 39,847 |
| Oct 13, 2026 | 144.80 | 144.80 | 144.00 | 144.70 | 144.70 | -0.07% | 3,048 |
| Oct 12, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - | 41 |
| Oct 9, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - | 9 |
| Oct 8, 2026 | 144.80 | 145.50 | 142.20 | 144.80 | 144.80 | - | 458 |
| Oct 7, 2026 | 145.30 | 145.30 | 142.20 | 144.80 | 144.80 | -0.34% | 246 |
| Oct 6, 2026 | 144.20 | 153.00 | 142.10 | 145.30 | 145.30 | 0.76% | 8,048 |
| Oct 5, 2026 | 144.30 | 144.30 | 142.00 | 144.20 | 144.20 | -0.07% | 677 |
| Oct 1, 2026 | 144.00 | 148.00 | 144.00 | 144.30 | 144.30 | 0.21% | 15,142 |
| Sep 30, 2026 | 145.70 | 144.10 | 143.10 | 144.00 | 144.00 | -1.17% | 10,183 |
| Sep 29, 2026 | 145.90 | 144.50 | 144.50 | 145.70 | 145.70 | -0.14% | 175 |
| Sep 28, 2026 | 147.90 | 149.40 | 144.10 | 145.90 | 145.90 | -1.35% | 3,567 |
| Sep 24, 2026 | 145.30 | 150.20 | 144.00 | 147.90 | 147.90 | 1.79% | 742 |
| Sep 23, 2026 | 145.80 | 149.50 | 144.00 | 145.30 | 145.30 | -0.34% | 14,607 |
| Sep 22, 2026 | 147.30 | 152.00 | 141.50 | 145.80 | 145.80 | -1.02% | 11,341 |
| Sep 17, 2026 | 146.20 | 151.60 | 145.50 | 147.30 | 147.30 | 0.75% | 19,975 |
| Sep 16, 2026 | 147.00 | 146.80 | 146.00 | 146.20 | 146.20 | -0.54% | 1,332 |
| Sep 15, 2026 | 147.70 | 147.00 | 147.00 | 147.00 | 147.00 | -0.47% | 10,602 |
| Sep 14, 2026 | 151.00 | 150.00 | 147.10 | 147.70 | 147.70 | -2.19% | 36,576 |
| Sep 10, 2026 | 150.20 | 151.00 | 151.00 | 151.00 | 151.00 | 0.53% | 1,779 |
| Sep 9, 2026 | 150.30 | 155.00 | 150.00 | 150.20 | 150.20 | -0.07% | 25,249 |
| Sep 8, 2026 | 154.30 | 155.50 | 150.00 | 150.30 | 150.30 | -2.59% | 29,936 |
| Sep 7, 2026 | 158.10 | 164.80 | 151.00 | 154.30 | 154.30 | -2.40% | 16,934 |
| Sep 4, 2026 | 158.30 | 156.10 | 156.10 | 158.10 | 158.10 | -0.13% | 97 |
| Sep 3, 2026 | 165.80 | 168.90 | 157.20 | 158.30 | 158.30 | -4.52% | 42,899 |
| Sep 2, 2026 | 163.20 | 169.30 | 169.30 | 165.80 | 165.80 | 1.59% | 515 |
| Sep 1, 2026 | 161.70 | 168.00 | 161.60 | 163.20 | 163.20 | 0.93% | 6,094 |
| Aug 31, 2026 | 168.30 | 168.00 | 160.00 | 161.70 | 161.70 | -3.92% | 15,574 |
| Aug 28, 2026 | 164.00 | 168.60 | 165.90 | 168.30 | 168.30 | 2.62% | 3,314 |
| Aug 27, 2026 | 163.30 | 164.00 | 163.30 | 164.00 | 164.00 | 0.43% | 6,429 |
| Aug 26, 2026 | 160.50 | 164.30 | 163.00 | 163.30 | 163.30 | 1.74% | 2,064 |
| Aug 25, 2026 | 162.80 | 166.00 | 160.00 | 160.50 | 160.50 | -1.41% | 11,621 |
| Aug 24, 2026 | 164.90 | 165.40 | 160.30 | 162.80 | 162.80 | 0.25% | 31,943 |
| Aug 21, 2026 | 160.40 | 165.00 | 161.60 | 162.40 | 162.40 | 1.25% | 18,735 |
| Aug 20, 2026 | 160.40 | 161.00 | 161.00 | 160.40 | 160.40 | - | 16 |
| Aug 19, 2026 | 160.30 | 161.90 | 155.50 | 160.40 | 160.40 | 0.06% | 13,123 |
| Aug 18, 2026 | 159.30 | 162.00 | 155.10 | 160.30 | 160.30 | 0.63% | 682 |
| Aug 17, 2026 | 159.30 | 160.90 | 155.70 | 159.30 | 159.30 | - | 94,508 |
| Aug 14, 2026 | 159.30 | 159.30 | 153.20 | 159.30 | 159.30 | - | 3 |