Raval ACS Ltd. (TLV:RVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 185.10
+0.80 (0.43%)
Apr 28, 2026, 5:24 PM IDT
Raval ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -12.72% | 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 |
| Mar 23, 2026 | 204.00 | 207.90 | 201.40 | 207.00 | 177.82 | -0.53% | 39,577 |
| Mar 20, 2026 | 196.50 | 213.50 | 196.50 | 208.10 | 178.77 | 10.75% | 357,136 |
| Mar 19, 2026 | 194.40 | 198.00 | 187.00 | 187.90 | 161.41 | -3.34% | 52,140 |
| Mar 18, 2026 | 195.00 | 199.90 | 192.50 | 194.40 | 167.00 | -0.31% | 4,117 |
| Mar 17, 2026 | 197.10 | 203.10 | 191.00 | 195.00 | 167.51 | -1.07% | 13,856 |
| Mar 16, 2026 | 201.90 | 201.10 | 193.90 | 197.10 | 169.32 | -2.38% | 5,344 |
| Mar 13, 2026 | 202.50 | 192.20 | 192.20 | 201.90 | 173.44 | -0.30% | 61 |
| Mar 12, 2026 | 201.30 | 203.40 | 196.00 | 202.50 | 173.96 | 0.60% | 13,147 |
| Mar 11, 2026 | 200.90 | 204.00 | 196.50 | 201.30 | 172.93 | 0.20% | 2,023 |
| Mar 10, 2026 | 198.80 | 201.80 | 195.20 | 200.90 | 172.58 | 1.06% | 9,764 |
| Mar 9, 2026 | 191.00 | 202.50 | 192.00 | 198.80 | 170.78 | 4.08% | 22,785 |
| Mar 6, 2026 | 194.30 | 197.60 | 191.00 | 191.00 | 164.08 | -1.70% | 24,206 |
| Mar 5, 2026 | 199.70 | 199.70 | 193.00 | 194.30 | 166.91 | -2.70% | 14,146 |
| Mar 4, 2026 | 196.10 | 200.20 | 191.20 | 199.70 | 171.55 | 1.84% | 26,884 |
| Mar 2, 2026 | 193.40 | 199.90 | 195.20 | 196.10 | 168.46 | 1.40% | 3,261 |
| Feb 27, 2026 | 198.80 | 198.80 | 191.30 | 193.40 | 166.14 | -2.72% | 13,357 |
| Feb 26, 2026 | 198.60 | 199.40 | 195.50 | 198.80 | 170.78 | 0.10% | 1,539 |
| Feb 25, 2026 | 195.00 | 199.80 | 195.00 | 198.60 | 170.61 | 1.85% | 2,509 |
| Feb 24, 2026 | 193.30 | 195.80 | 192.10 | 195.00 | 167.51 | 0.88% | 50,892 |
| Feb 23, 2026 | 196.30 | 194.00 | 192.00 | 193.30 | 166.05 | -1.53% | 147,222 |
| Feb 20, 2026 | 198.00 | 199.60 | 193.00 | 196.30 | 168.63 | -0.86% | 15,093 |
| Feb 19, 2026 | 196.00 | 199.70 | 194.30 | 198.00 | 170.09 | 1.02% | 4,386 |
| Feb 18, 2026 | 192.80 | 198.00 | 194.50 | 196.00 | 168.37 | 1.66% | 2,821 |
| Feb 17, 2026 | 202.00 | 202.00 | 192.10 | 192.80 | 165.62 | -4.55% | 32,829 |
| Feb 16, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 173.53 | 1.00% | 16,873 |
| Feb 13, 2026 | 199.00 | 201.00 | 200.00 | 200.00 | 171.81 | 0.50% | 33,872 |
| Feb 12, 2026 | 199.20 | 199.90 | 197.10 | 199.00 | 170.95 | -0.10% | 71,251 |
| Feb 11, 2026 | 194.80 | 199.20 | 199.20 | 199.20 | 171.12 | 2.26% | 1,553 |
| Feb 10, 2026 | 195.20 | 195.20 | 192.00 | 194.80 | 167.34 | -0.20% | 16,648 |
| Feb 9, 2026 | 195.00 | 196.80 | 193.70 | 195.20 | 167.68 | 0.10% | 7,700 |