Ravad Ltd (TLV:RAVD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 560.00
-12.50 (-2.18%)
Dec 4, 2025, 5:24 PM IDT
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 572.50 | 567.60 | 560.00 | 561.60 | 561.60 | -1.90% | 6,821 |
| Dec 3, 2025 | 575.00 | 592.80 | 570.00 | 572.50 | 572.50 | -0.43% | 2,851 |
| Dec 2, 2025 | 586.40 | 594.80 | 573.00 | 575.00 | 575.00 | -1.94% | 552 |
| Dec 1, 2025 | 584.90 | 596.00 | 584.90 | 586.40 | 586.40 | 0.26% | 47 |
| Nov 30, 2025 | 596.00 | 596.00 | 583.00 | 584.90 | 584.90 | 1.97% | 1,855 |
| Nov 27, 2025 | 573.10 | 584.70 | 573.10 | 573.60 | 573.60 | 0.09% | 15 |
| Nov 26, 2025 | 584.40 | 584.40 | 572.30 | 573.10 | 573.10 | -1.93% | 610 |
| Nov 25, 2025 | 584.40 | 590.20 | 584.00 | 584.40 | 584.40 | - | 7,871 |
| Nov 24, 2025 | 584.40 | 594.90 | 581.40 | 584.40 | 584.40 | - | 3,490 |
| Nov 23, 2025 | 589.40 | 624.20 | 572.00 | 584.40 | 584.40 | -0.85% | 3,679 |
| Nov 20, 2025 | 585.00 | 597.70 | 585.00 | 589.40 | 589.40 | -1.60% | 1,509 |
| Nov 19, 2025 | 598.20 | 610.90 | 598.50 | 599.00 | 599.00 | 0.13% | 951 |
| Nov 18, 2025 | 605.60 | 605.60 | 584.30 | 598.20 | 598.20 | -1.22% | 7,626 |
| Nov 17, 2025 | 601.20 | 605.60 | 605.60 | 605.60 | 605.60 | 0.73% | 1,726 |
| Nov 16, 2025 | 615.10 | 613.30 | 601.20 | 601.20 | 601.20 | -2.26% | 1,029 |
| Nov 13, 2025 | 611.50 | 618.60 | 611.50 | 615.10 | 615.10 | 0.59% | 383 |
| Nov 12, 2025 | 611.50 | 611.50 | 611.50 | 611.50 | 611.50 | - | 50 |
| Nov 11, 2025 | 599.90 | 647.90 | 596.00 | 611.50 | 611.50 | 1.93% | 3,269 |
| Nov 10, 2025 | 603.80 | 608.30 | 589.00 | 599.90 | 599.90 | -0.65% | 7,128 |
| Nov 9, 2025 | 606.80 | 606.80 | 601.10 | 603.80 | 603.80 | -0.49% | 190 |
| Nov 6, 2025 | 606.80 | 612.10 | 601.00 | 606.80 | 606.80 | - | 4,637 |
| Nov 5, 2025 | 607.80 | 608.00 | 595.70 | 606.80 | 606.80 | -0.16% | 2,605 |
| Nov 4, 2025 | 623.10 | 623.10 | 603.00 | 607.80 | 607.80 | -2.46% | 2,641 |
| Nov 3, 2025 | 645.00 | 645.00 | 610.00 | 623.10 | 623.10 | -3.40% | 1,625 |
| Nov 2, 2025 | 634.90 | 691.40 | 620.00 | 645.00 | 645.00 | 1.59% | 13,584 |
| Oct 30, 2025 | 617.40 | 652.70 | 617.40 | 634.90 | 634.90 | 2.83% | 1,949 |
| Oct 29, 2025 | 625.60 | 625.60 | 605.60 | 617.40 | 617.40 | -1.31% | 3,187 |
| Oct 28, 2025 | 625.60 | 625.60 | 625.60 | 625.60 | 625.60 | - | 68 |
| Oct 27, 2025 | 626.00 | 626.00 | 624.40 | 625.60 | 625.60 | -0.06% | 423 |
| Oct 26, 2025 | 636.20 | 636.20 | 608.20 | 626.00 | 626.00 | -1.60% | 2,583 |
| Oct 23, 2025 | 635.20 | 639.20 | 639.20 | 636.20 | 636.20 | 0.16% | 75 |
| Oct 22, 2025 | 631.50 | 647.60 | 631.50 | 635.20 | 635.20 | 0.59% | 73 |
| Oct 21, 2025 | 624.50 | 638.90 | 629.60 | 631.50 | 631.50 | 1.12% | 2,859 |
| Oct 20, 2025 | 645.90 | 645.90 | 624.50 | 624.50 | 624.50 | -3.31% | 640 |
| Oct 19, 2025 | 662.20 | 662.20 | 633.80 | 645.90 | 645.90 | -2.46% | 813 |
| Oct 16, 2025 | 659.70 | 672.00 | 659.70 | 662.20 | 662.20 | 0.38% | 588 |
| Oct 15, 2025 | 672.70 | 672.70 | 647.20 | 659.70 | 659.70 | -1.93% | 1,820 |
| Oct 12, 2025 | 671.90 | 672.70 | 672.70 | 672.70 | 672.70 | 0.12% | 930 |
| Oct 9, 2025 | 637.10 | 679.00 | 637.10 | 671.90 | 671.90 | 5.46% | 1,041 |
| Oct 8, 2025 | 639.60 | 639.60 | 610.00 | 637.10 | 637.10 | -0.39% | 106 |
| Oct 5, 2025 | 643.70 | 640.90 | 638.90 | 639.60 | 639.60 | -0.64% | 1,268 |
| Sep 30, 2025 | 643.70 | 643.70 | 643.70 | 643.70 | 643.70 | - | 845 |
| Sep 29, 2025 | 631.50 | 653.00 | 631.50 | 643.70 | 643.70 | 1.93% | 1,792 |
| Sep 28, 2025 | 607.70 | 651.00 | 621.90 | 631.50 | 631.50 | 3.92% | 1,340 |
| Sep 25, 2025 | 590.30 | 611.00 | 590.30 | 607.70 | 607.70 | -0.78% | 1,822 |
| Sep 21, 2025 | 612.90 | 605.30 | 605.30 | 612.50 | 612.50 | -0.07% | 14 |
| Sep 18, 2025 | 620.30 | 620.30 | 611.10 | 612.90 | 612.90 | -1.19% | 374 |
| Sep 17, 2025 | 619.40 | 638.00 | 600.00 | 620.30 | 620.30 | 0.15% | 5,005 |
| Sep 16, 2025 | 632.90 | 632.90 | 615.20 | 619.40 | 619.40 | -2.09% | 2,018 |
| Sep 15, 2025 | 647.40 | 642.70 | 620.90 | 632.60 | 632.60 | -2.29% | 18,751 |
| Sep 14, 2025 | 639.80 | 661.70 | 630.10 | 647.40 | 647.40 | 1.19% | 5,510 |
| Sep 11, 2025 | 640.70 | 657.40 | 622.10 | 639.80 | 639.80 | -0.14% | 1,725 |
| Sep 10, 2025 | 637.80 | 651.20 | 651.20 | 640.70 | 640.70 | 0.45% | 60 |
| Sep 9, 2025 | 697.00 | 697.00 | 632.90 | 637.80 | 637.80 | 0.77% | 2,086 |
| Sep 8, 2025 | 644.40 | 644.40 | 632.60 | 632.90 | 632.90 | -1.78% | 4,949 |
| Sep 7, 2025 | 647.10 | 647.10 | 644.40 | 644.40 | 644.40 | -0.42% | 1,714 |
| Sep 4, 2025 | 660.80 | 660.80 | 641.60 | 647.10 | 647.10 | -2.07% | 1,847 |
| Sep 3, 2025 | 670.70 | 670.70 | 647.00 | 660.80 | 660.80 | -1.48% | 2,951 |
| Sep 2, 2025 | 684.30 | 684.30 | 666.70 | 670.70 | 670.70 | -1.99% | 1,775 |
| Sep 1, 2025 | 702.10 | 702.10 | 682.00 | 684.30 | 684.30 | -2.54% | 2,195 |
| Aug 31, 2025 | 702.10 | 702.10 | 702.10 | 702.10 | 702.10 | - | 17 |
| Aug 28, 2025 | 699.60 | 706.60 | 706.60 | 702.10 | 702.10 | 0.36% | 105 |
| Aug 27, 2025 | 676.40 | 718.00 | 676.40 | 699.60 | 699.60 | 3.43% | 4,861 |
| Aug 26, 2025 | 697.30 | 717.60 | 664.00 | 676.40 | 676.40 | -3.00% | 5,587 |
| Aug 25, 2025 | 724.70 | 724.70 | 686.60 | 697.30 | 697.30 | -3.78% | 2,626 |
| Aug 24, 2025 | 735.00 | 735.00 | 699.90 | 724.70 | 724.70 | 7.03% | 4,855 |
| Aug 21, 2025 | 698.90 | 698.90 | 663.50 | 677.10 | 677.10 | -3.12% | 1,906 |
| Aug 20, 2025 | 719.30 | 719.30 | 696.20 | 698.90 | 698.90 | -2.84% | 1,350 |
| Aug 19, 2025 | 706.50 | 722.10 | 642.70 | 719.30 | 719.30 | 1.81% | 1,590 |
| Aug 18, 2025 | 704.60 | 714.60 | 689.50 | 706.50 | 706.50 | 0.27% | 452 |
| Aug 17, 2025 | 735.00 | 735.00 | 693.10 | 704.60 | 704.60 | -1.19% | 3,426 |
| Aug 14, 2025 | 689.70 | 720.00 | 711.60 | 713.10 | 713.10 | 3.39% | 252 |
| Aug 13, 2025 | 692.10 | 703.80 | 688.00 | 689.70 | 689.70 | -0.35% | 650 |
| Aug 12, 2025 | 668.10 | 733.40 | 680.00 | 692.10 | 692.10 | 3.59% | 2,062 |
| Aug 11, 2025 | 661.40 | 694.00 | 646.00 | 668.10 | 668.10 | 1.01% | 6,318 |
| Aug 10, 2025 | 668.50 | 649.70 | 649.70 | 661.40 | 661.40 | -1.06% | 114 |
| Aug 7, 2025 | 652.20 | 739.50 | 633.20 | 668.50 | 668.50 | 2.50% | 3,899 |
| Aug 6, 2025 | 655.50 | 660.30 | 644.20 | 652.20 | 652.20 | -0.50% | 1,342 |
| Aug 5, 2025 | 628.70 | 665.70 | 628.70 | 655.50 | 655.50 | -1.55% | 199 |
| Aug 4, 2025 | 665.80 | 665.80 | 665.80 | 665.80 | 665.80 | - | 46 |
| Jul 31, 2025 | 685.30 | 667.00 | 664.00 | 665.80 | 665.80 | -2.85% | 1,799 |
| Jul 30, 2025 | 706.30 | 691.40 | 680.00 | 685.30 | 685.30 | -2.97% | 3,496 |
| Jul 29, 2025 | 706.30 | 706.30 | 706.30 | 706.30 | 706.30 | - | 38 |
| Jul 28, 2025 | 706.50 | 707.00 | 695.30 | 706.30 | 706.30 | -0.03% | 223 |
| Jul 27, 2025 | 695.90 | 707.00 | 695.90 | 706.50 | 706.50 | 1.52% | 978 |
| Jul 24, 2025 | 716.30 | 724.00 | 680.00 | 695.90 | 695.90 | -2.85% | 1,847 |
| Jul 23, 2025 | 714.60 | 725.00 | 703.80 | 716.30 | 716.30 | 0.24% | 2,741 |
| Jul 22, 2025 | 739.80 | 739.80 | 713.40 | 714.60 | 714.60 | 2.50% | 1,870 |
| Jul 21, 2025 | 702.30 | 712.40 | 695.00 | 697.20 | 697.20 | -0.73% | 1,151 |
| Jul 20, 2025 | 701.30 | 707.00 | 707.00 | 702.30 | 702.30 | 0.14% | 51 |
| Jul 17, 2025 | 706.80 | 706.80 | 694.00 | 701.30 | 701.30 | -0.78% | 949 |
| Jul 16, 2025 | 672.10 | 708.30 | 672.10 | 706.80 | 706.80 | 5.16% | 2,655 |
| Jul 15, 2025 | 641.00 | 676.60 | 641.00 | 672.10 | 672.10 | -0.88% | 2,968 |
| Jul 14, 2025 | 700.70 | 700.70 | 675.80 | 678.10 | 678.10 | -3.23% | 3,437 |
| Jul 13, 2025 | 713.90 | 713.90 | 694.00 | 700.70 | 700.70 | -1.85% | 2,186 |
| Jul 10, 2025 | 718.90 | 715.00 | 711.50 | 713.90 | 713.90 | -0.70% | 4,074 |
| Jul 9, 2025 | 701.40 | 730.90 | 698.60 | 718.90 | 718.90 | 2.50% | 6,735 |
| Jul 8, 2025 | 692.80 | 702.00 | 637.40 | 701.40 | 701.40 | 1.24% | 372 |
| Jul 7, 2025 | 690.90 | 696.00 | 682.80 | 692.80 | 692.80 | 0.28% | 2,950 |
| Jul 6, 2025 | 700.00 | 700.00 | 676.30 | 690.90 | 690.90 | 0.23% | 2,468 |