Raval ACS Ltd. (TLV:RVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 147.30
+1.10 (0.75%)
Sep 17, 2026, 5:24 PM IDT
Raval ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - | 65 |
| Aug 12, 2026 | 154.20 | 160.70 | 160.70 | 159.30 | 159.30 | 3.31% | 1,020 |
| Aug 11, 2026 | 161.70 | 161.70 | 152.40 | 154.20 | 154.20 | -4.64% | 8,221 |
| Aug 10, 2026 | 161.80 | 162.00 | 157.00 | 161.70 | 161.70 | -0.06% | 14,675 |
| Aug 7, 2026 | 156.00 | 162.10 | 156.00 | 161.80 | 161.80 | 3.72% | 1,259 |
| Aug 6, 2026 | 159.00 | 164.80 | 154.00 | 156.00 | 156.00 | -1.89% | 6,594 |
| Aug 5, 2026 | 159.40 | 162.90 | 152.10 | 159.00 | 159.00 | -0.25% | 97,190 |
| Aug 4, 2026 | 157.30 | 159.60 | 152.00 | 159.40 | 159.40 | 1.34% | 16,328 |
| Aug 3, 2026 | 157.20 | 158.00 | 151.60 | 157.30 | 157.30 | 0.06% | 543 |
| Jul 31, 2026 | 153.60 | 157.90 | 157.10 | 157.20 | 157.20 | 2.34% | 1,404 |
| Jul 30, 2026 | 154.80 | 157.00 | 150.00 | 153.60 | 153.60 | -0.78% | 19,804 |
| Jul 29, 2026 | 158.00 | 158.50 | 152.20 | 154.80 | 154.80 | -2.03% | 6,702 |
| Jul 28, 2026 | 159.60 | 159.70 | 151.50 | 158.00 | 158.00 | -1.00% | 10,549 |
| Jul 27, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - | 725 |
| Jul 24, 2026 | 159.60 | 159.70 | 159.70 | 159.60 | 159.60 | - | 86 |
| Jul 22, 2026 | 158.60 | 159.60 | 159.60 | 159.60 | 159.60 | 0.63% | 1,274 |
| Jul 21, 2026 | 153.00 | 159.00 | 158.40 | 158.60 | 158.60 | 3.66% | 2,011 |
| Jul 20, 2026 | 153.10 | 159.20 | 151.40 | 153.00 | 153.00 | -0.07% | 4,659 |
| Jul 17, 2026 | 154.00 | 153.10 | 153.00 | 153.10 | 153.10 | -0.58% | 6,269 |
| Jul 16, 2026 | 158.70 | 159.80 | 152.00 | 154.00 | 154.00 | -2.96% | 8,006 |
| Jul 15, 2026 | 159.50 | 152.20 | 152.20 | 158.70 | 158.70 | -0.50% | 141 |
| Jul 14, 2026 | 159.60 | 160.80 | 152.40 | 159.50 | 159.50 | -0.06% | 2,443 |
| Jul 13, 2026 | 159.60 | 159.00 | 159.00 | 159.60 | 159.60 | - | 61 |
| Jul 10, 2026 | 160.00 | 159.60 | 152.00 | 159.60 | 159.60 | -0.25% | 64 |
| Jul 9, 2026 | 159.80 | 160.40 | 159.90 | 160.00 | 160.00 | 0.13% | 1,857 |
| Jul 8, 2026 | 155.10 | 160.00 | 159.70 | 159.80 | 159.80 | 3.03% | 3,043 |