Raval ACS Ltd. (TLV:RVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 162.00
+0.30 (0.19%)
Sep 1, 2026, 1:07 PM IDT
Raval ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 168.30 | 168.30 | 160.00 | 160.20 | - | -4.81% | 7,877 |
| 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 |
| Jul 7, 2026 | 154.50 | 157.60 | 152.10 | 155.10 | 155.10 | 0.39% | 26,508 |
| Jul 6, 2026 | 162.20 | 163.00 | 154.00 | 154.50 | 154.50 | -4.75% | 59,589 |
| Jul 3, 2026 | 163.80 | 163.80 | 157.00 | 162.20 | 162.20 | 0.19% | 258 |
| Jul 2, 2026 | 161.90 | 163.60 | 160.00 | 161.90 | 161.90 | - | 24,078 |
| Jul 1, 2026 | 158.30 | 163.00 | 158.00 | 161.90 | 161.90 | 2.27% | 7,343 |
| Jun 30, 2026 | 157.80 | 159.00 | 154.00 | 158.30 | 158.30 | 0.32% | 41,504 |
| Jun 29, 2026 | 150.50 | 160.00 | 151.20 | 157.80 | 157.80 | 4.85% | 10,010 |
| Jun 26, 2026 | 151.10 | 152.50 | 146.10 | 150.50 | 150.50 | -0.40% | 58,250 |
| Jun 25, 2026 | 154.30 | 161.00 | 150.20 | 151.10 | 151.10 | -2.07% | 101,692 |
| Jun 24, 2026 | 156.00 | 155.00 | 150.60 | 154.30 | 154.30 | -1.09% | 91,358 |
| Jun 23, 2026 | 160.00 | 158.40 | 154.00 | 156.00 | 156.00 | -2.50% | 57,030 |
| Jun 22, 2026 | 158.60 | 161.70 | 156.00 | 160.00 | 160.00 | 0.88% | 24,572 |