Storage Drop Storage Technologies Ltd (TLV:STRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 22.90
+1.10 (5.05%)
Jul 31, 2025, 4:23 PM IDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.50 | 23.20 | 21.60 | 21.80 | 21.80 | - | 53,700 |
| Jul 30, 2025 | 21.20 | 23.30 | 21.00 | 21.80 | 21.80 | -0.91% | 177,310 |
| Jul 29, 2025 | 23.10 | 23.60 | 21.10 | 22.00 | 22.00 | -1.35% | 92,144 |
| Jul 28, 2025 | 23.50 | 23.50 | 22.00 | 22.30 | 22.30 | -6.30% | 45,290 |
| Jul 27, 2025 | 24.60 | 24.60 | 22.70 | 23.80 | 23.80 | -3.25% | 37,180 |
| Jul 24, 2025 | 24.00 | 24.90 | 22.00 | 24.60 | 24.60 | 2.50% | 291,211 |
| Jul 23, 2025 | 25.10 | 26.90 | 23.30 | 24.00 | 24.00 | -11.11% | 624,488 |
| Jul 22, 2025 | 28.90 | 28.90 | 26.00 | 27.00 | 27.00 | -4.26% | 81,752 |
| Jul 21, 2025 | 30.20 | 30.50 | 27.30 | 28.20 | 28.20 | -2.76% | 82,142 |
| Jul 20, 2025 | 30.30 | 31.00 | 28.70 | 29.00 | 29.00 | -0.68% | 48,518 |
| Jul 17, 2025 | 30.30 | 30.30 | 29.00 | 29.20 | 29.20 | -3.63% | 21,393 |
| Jul 16, 2025 | 31.70 | 31.70 | 30.30 | 30.30 | 30.30 | 1.00% | 1,605 |
| Jul 15, 2025 | 32.00 | 33.80 | 29.50 | 30.00 | 30.00 | -3.23% | 16,780 |
| Jul 14, 2025 | 33.00 | 33.00 | 30.70 | 31.00 | 31.00 | -4.32% | 44,089 |
| Jul 13, 2025 | 32.90 | 32.90 | 32.40 | 32.40 | 32.40 | - | 77 |
| Jul 10, 2025 | 34.90 | 34.90 | 31.90 | 32.40 | 32.40 | -1.82% | 57,755 |
| Jul 9, 2025 | 32.10 | 33.90 | 32.00 | 33.00 | 33.00 | 2.80% | 128,052 |
| Jul 8, 2025 | 32.00 | 32.20 | 31.50 | 32.10 | 32.10 | 0.63% | 6,010 |
| Jul 7, 2025 | 32.90 | 32.90 | 31.00 | 31.90 | 31.90 | 0.95% | 9,749 |
| Jul 6, 2025 | 32.50 | 34.00 | 30.50 | 31.60 | 31.60 | -4.24% | 97,905 |
| Jul 3, 2025 | 34.20 | 34.20 | 32.50 | 33.00 | 33.00 | -1.79% | 11,739 |
| Jul 2, 2025 | 33.50 | 35.90 | 32.10 | 33.60 | 33.60 | 4.02% | 84,055 |
| Jul 1, 2025 | 30.90 | 34.80 | 30.90 | 32.30 | 32.30 | 6.60% | 193,628 |
| Jun 30, 2025 | 33.90 | 33.90 | 30.00 | 30.30 | 30.30 | -5.02% | 85,448 |
| Jun 29, 2025 | 32.00 | 33.60 | 30.20 | 31.90 | 31.90 | 2.90% | 173,136 |
| Jun 26, 2025 | 37.10 | 37.10 | 30.30 | 31.00 | 31.00 | -16.44% | 650,499 |
| Jun 25, 2025 | 34.90 | 42.10 | 34.90 | 37.10 | 37.10 | 9.44% | 629,092 |
| Jun 24, 2025 | 29.00 | 34.50 | 29.00 | 33.90 | 33.90 | 19.37% | 680,258 |
| Jun 23, 2025 | 27.90 | 29.40 | 27.70 | 28.40 | 28.40 | 7.98% | 183,567 |
| Jun 22, 2025 | 25.70 | 26.40 | 25.70 | 26.30 | 26.30 | 6.05% | 33,981 |
| Jun 19, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 3.33% | 7,682 |
| Jun 18, 2025 | 23.90 | 24.60 | 23.80 | 24.00 | 24.00 | 3.45% | 24,351 |
| Jun 17, 2025 | 24.50 | 24.50 | 22.90 | 23.20 | 23.20 | 0.43% | 17,914 |
| Jun 16, 2025 | 25.00 | 25.00 | 22.80 | 23.10 | 23.10 | -2.53% | 26,012 |
| Jun 15, 2025 | 23.30 | 26.00 | 23.30 | 23.70 | 23.70 | 1.72% | 81,915 |
| Jun 12, 2025 | 23.80 | 23.80 | 23.00 | 23.30 | 23.30 | -2.10% | 65,327 |
| Jun 11, 2025 | 25.10 | 25.10 | 23.30 | 23.80 | 23.80 | -5.18% | 31,092 |
| Jun 10, 2025 | 27.00 | 27.00 | 24.40 | 25.10 | 25.10 | -4.20% | 149,273 |
| Jun 9, 2025 | 27.90 | 27.90 | 25.80 | 26.20 | 26.20 | -4.38% | 38,258 |
| Jun 8, 2025 | 30.10 | 30.10 | 27.30 | 27.40 | 27.40 | -3.18% | 31,560 |
| Jun 5, 2025 | 30.90 | 30.90 | 26.90 | 28.30 | 28.30 | -2.41% | 113,282 |
| Jun 4, 2025 | 34.70 | 34.70 | 28.70 | 29.00 | 29.00 | -6.75% | 66,065 |
| Jun 3, 2025 | 30.10 | 31.10 | 28.10 | 31.10 | 31.10 | -0.64% | 679 |
| May 29, 2025 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | 0.97% | 6,359 |
| May 28, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | - | 1 |
| May 27, 2025 | 31.50 | 31.50 | 30.90 | 31.00 | 31.00 | 3.33% | 14,578 |
| May 26, 2025 | 31.60 | 31.60 | 30.00 | 30.00 | 30.00 | 1.35% | 1,412 |
| May 25, 2025 | 31.00 | 31.00 | 29.00 | 29.60 | 29.60 | -0.34% | 5,134 |
| May 22, 2025 | 31.30 | 31.60 | 29.00 | 29.70 | 29.70 | 2.77% | 50,003 |
| May 21, 2025 | 28.60 | 29.90 | 28.60 | 28.90 | 28.90 | 1.05% | 38,024 |