Raval ACS Ltd. (TLV:RVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 212.20
-8.00 (-3.63%)
May 20, 2026, 5:24 PM IDT
Raval ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |