Raval ACS Ltd. (TLV:RVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 170.00
+2.00 (1.19%)
Jun 12, 2026, 1:44 PM IDT
Raval ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 165.50 | 169.50 | 164.10 | 168.00 | 168.00 | 1.51% | 15,410 |
| Jun 10, 2026 | 170.20 | 168.50 | 165.00 | 165.50 | 165.50 | -2.76% | 299,967 |
| Jun 9, 2026 | 174.70 | 177.60 | 170.00 | 170.20 | 170.20 | -2.58% | 142,535 |
| Jun 8, 2026 | 176.20 | 177.80 | 174.00 | 174.70 | 174.70 | -0.85% | 2,677 |
| Jun 5, 2026 | 174.00 | 177.00 | 174.00 | 176.20 | 176.20 | 0.92% | 5,013 |
| Jun 4, 2026 | 173.90 | 176.50 | 170.00 | 174.60 | 174.60 | 0.40% | 7,226 |
| Jun 3, 2026 | 174.10 | 174.10 | 170.10 | 173.90 | 173.90 | -0.11% | 49,912 |
| Jun 2, 2026 | 179.00 | 179.70 | 173.90 | 174.10 | 174.10 | -2.74% | 52,522 |
| Jun 1, 2026 | 187.30 | 186.00 | 177.50 | 179.00 | 179.00 | -4.43% | 104,333 |
| May 29, 2026 | 192.00 | 193.90 | 186.00 | 187.30 | 187.30 | -3.75% | 94,993 |
| May 28, 2026 | 203.90 | 203.90 | 192.70 | 194.60 | 194.60 | -2.60% | 18,285 |
| May 27, 2026 | 205.00 | 204.80 | 199.00 | 199.80 | 199.80 | -2.54% | 30,368 |
| May 26, 2026 | 206.10 | 206.10 | 201.10 | 205.00 | 205.00 | -0.53% | 29,068 |
| May 25, 2026 | 220.20 | 220.20 | 202.30 | 206.10 | 206.10 | -6.40% | 34,826 |
| May 20, 2026 | 207.00 | 222.80 | 207.00 | 220.20 | 220.20 | 6.38% | 76,394 |
| May 19, 2026 | 220.50 | 210.00 | 204.00 | 207.00 | 207.00 | -6.12% | 15,431 |
| May 18, 2026 | 223.90 | 223.90 | 208.20 | 220.50 | 220.50 | -0.09% | 10,369 |
| May 15, 2026 | 219.20 | 223.90 | 215.00 | 220.70 | 220.70 | 0.68% | 17,841 |
| May 14, 2026 | 209.30 | 220.00 | 208.80 | 219.20 | 219.20 | 4.73% | 24,750 |
| May 13, 2026 | 197.30 | 217.00 | 201.20 | 209.30 | 209.30 | 6.08% | 55,746 |
| May 12, 2026 | 192.00 | 204.80 | 190.20 | 197.30 | 197.30 | 0.56% | 314,918 |
| May 11, 2026 | 221.00 | 234.00 | 190.00 | 196.20 | 196.20 | 3.15% | 161,927 |
| May 8, 2026 | 186.30 | 192.00 | 182.50 | 190.20 | 190.20 | 2.09% | 1,741 |
| May 7, 2026 | 186.30 | 186.30 | 186.20 | 186.30 | 186.30 | - | 7,048 |
| May 6, 2026 | 189.90 | 192.00 | 182.00 | 186.30 | 186.30 | -1.90% | 4,208 |
| May 5, 2026 | 189.90 | 191.10 | 188.30 | 189.90 | 189.90 | - | 10,800 |
| May 4, 2026 | 188.60 | 191.80 | 188.50 | 189.90 | 189.90 | 0.69% | 25,851 |
| May 1, 2026 | 184.00 | 190.80 | 184.00 | 188.60 | 188.60 | 2.50% | 6,595 |
| Apr 30, 2026 | 192.00 | 195.30 | 179.50 | 184.00 | 184.00 | -4.17% | 42,989 |
| Apr 29, 2026 | 185.10 | 193.60 | 185.10 | 192.00 | 192.00 | 3.73% | 121,937 |
| Apr 28, 2026 | 184.30 | 187.60 | 181.80 | 185.10 | 185.10 | 0.43% | 1,921 |
| Apr 27, 2026 | 196.70 | 196.70 | 181.30 | 184.30 | 184.30 | 1.99% | 7,324 |
| Apr 24, 2026 | 190.20 | 195.20 | 179.50 | 180.70 | 180.70 | -4.99% | 82,872 |
| Apr 23, 2026 | 191.70 | 196.90 | 185.80 | 190.20 | 190.20 | -0.78% | 57,080 |
| Apr 20, 2026 | 197.10 | 198.30 | 188.00 | 191.70 | 191.70 | -2.74% | 25,298 |
| Apr 17, 2026 | 197.50 | 196.00 | 195.90 | 197.10 | 197.10 | -0.20% | 294 |
| Apr 16, 2026 | 201.50 | 201.50 | 192.00 | 197.50 | 197.50 | 2.12% | 1,299 |
| Apr 15, 2026 | 191.40 | 200.90 | 192.60 | 193.40 | 193.40 | 1.04% | 9,059 |
| Apr 14, 2026 | 188.70 | 193.10 | 188.70 | 191.40 | 191.40 | 1.43% | 1,823 |
| Apr 13, 2026 | 196.00 | 205.90 | 186.10 | 188.70 | 188.70 | 1.60% | 47,020 |
| Apr 10, 2026 | 216.20 | 231.70 | 216.00 | 216.20 | 185.72 | - | 20,717 |
| Apr 9, 2026 | 216.20 | 225.40 | 216.20 | 216.20 | 185.72 | - | 24,672 |
| Apr 6, 2026 | 221.40 | 229.90 | 212.00 | 216.20 | 185.72 | -2.35% | 18,702 |
| Apr 3, 2026 | 225.80 | 225.90 | 218.20 | 221.40 | 190.19 | -1.95% | 9,746 |
| Mar 31, 2026 | 224.00 | 230.90 | 217.00 | 225.80 | 193.97 | 0.80% | 22,615 |
| Mar 30, 2026 | 221.90 | 232.60 | 217.00 | 224.00 | 192.43 | 0.95% | 10,636 |
| Mar 27, 2026 | 226.20 | 234.10 | 218.00 | 221.90 | 190.62 | -1.90% | 15,343 |
| Mar 26, 2026 | 215.50 | 237.70 | 215.10 | 226.20 | 194.32 | 4.97% | 43,537 |
| Mar 25, 2026 | 209.90 | 217.80 | 204.10 | 215.50 | 185.12 | 3.81% | 64,155 |
| Mar 24, 2026 | 207.00 | 210.00 | 204.60 | 207.60 | 178.34 | 0.29% | 58,275 |