Ravad Ltd (TLV:RAVD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 697.40
-0.80 (-0.11%)
Mar 9, 2026, 5:24 PM IDT
Ravad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 698.20 | 698.10 | 685.00 | 697.40 | 697.40 | -0.11% | 530 |
| Mar 6, 2026 | 700.00 | 698.20 | 686.00 | 698.20 | 698.20 | -0.26% | 200 |
| Mar 5, 2026 | 685.00 | 700.00 | 699.90 | 700.00 | 700.00 | 2.19% | 767 |
| Mar 4, 2026 | 675.50 | 696.80 | 676.00 | 685.00 | 685.00 | 1.41% | 2,562 |
| Mar 2, 2026 | 689.20 | 695.80 | 669.10 | 675.50 | 675.50 | -1.99% | 4,290 |
| Feb 27, 2026 | 679.70 | 690.00 | 683.10 | 689.20 | 689.20 | 1.40% | 1,134 |
| Feb 26, 2026 | 700.30 | 700.30 | 675.00 | 679.70 | 679.70 | -2.94% | 4,006 |
| Feb 25, 2026 | 718.80 | 718.80 | 692.00 | 700.30 | 700.30 | -2.57% | 23,354 |
| Feb 24, 2026 | 720.30 | 690.10 | 690.10 | 718.80 | 718.80 | -0.21% | 16 |
| Feb 23, 2026 | 721.60 | 710.00 | 710.00 | 720.30 | 720.30 | -0.18% | 35 |
| Feb 20, 2026 | 721.20 | 725.20 | 721.20 | 721.60 | 721.60 | 0.06% | 30 |
| Feb 19, 2026 | 735.20 | 725.70 | 709.00 | 721.20 | 721.20 | -1.90% | 1,595 |
| Feb 18, 2026 | 711.50 | 735.90 | 709.00 | 735.20 | 735.20 | 3.33% | 2,387 |
| Feb 17, 2026 | 725.00 | 720.00 | 709.90 | 711.50 | 711.50 | -1.86% | 14,237 |
| Feb 16, 2026 | 729.40 | 730.00 | 725.00 | 725.00 | 725.00 | -0.60% | 10,507 |
| Feb 13, 2026 | 728.60 | 730.00 | 720.00 | 729.40 | 729.40 | 0.11% | 13,364 |
| Feb 12, 2026 | 731.30 | 732.00 | 724.00 | 728.60 | 728.60 | -0.37% | 157 |
| Feb 11, 2026 | 746.30 | 746.30 | 730.00 | 731.30 | 731.30 | -2.01% | 2,755 |
| Feb 10, 2026 | 734.60 | 746.90 | 734.10 | 746.30 | 746.30 | 1.59% | 4,737 |
| Feb 9, 2026 | 734.00 | 742.40 | 734.00 | 734.60 | 734.60 | 0.08% | 246 |
| Feb 6, 2026 | 745.70 | 745.70 | 717.40 | 734.00 | 734.00 | -1.57% | 19,566 |
| Feb 5, 2026 | 622.40 | 798.90 | 653.80 | 745.70 | 745.70 | 19.81% | 428,466 |
| Feb 4, 2026 | 623.60 | 635.40 | 610.00 | 622.40 | 622.40 | -0.19% | 1,111 |
| Feb 3, 2026 | 622.80 | 630.00 | 622.80 | 623.60 | 623.60 | 0.13% | 37 |
| Feb 2, 2026 | 622.80 | 622.80 | 622.70 | 622.80 | 622.80 | - | 1,649 |
| Jan 30, 2026 | 625.10 | 625.10 | 618.00 | 622.80 | 622.80 | -0.37% | 117 |
| Jan 29, 2026 | 624.70 | 637.20 | 612.10 | 625.10 | 625.10 | 0.06% | 3,443 |
| Jan 28, 2026 | 624.70 | 624.70 | 624.70 | 624.70 | 624.70 | - | 16 |
| Jan 27, 2026 | 621.80 | 625.00 | 621.80 | 624.70 | 624.70 | 0.47% | 4,142 |
| Jan 26, 2026 | 630.00 | 632.40 | 616.10 | 621.80 | 621.80 | -1.30% | 827 |
| Jan 23, 2026 | 650.00 | 650.00 | 623.80 | 630.00 | 630.00 | -3.08% | 3,080 |
| Jan 22, 2026 | 654.70 | 650.00 | 650.00 | 650.00 | 650.00 | -0.72% | 1,122 |
| Jan 21, 2026 | 678.50 | 664.00 | 630.00 | 654.70 | 654.70 | -3.51% | 5,353 |
| Jan 20, 2026 | 693.80 | 679.20 | 677.20 | 678.50 | 678.50 | -2.21% | 1,548 |
| Jan 19, 2026 | 693.80 | 693.70 | 693.70 | 693.80 | 693.80 | - | 137 |
| Jan 16, 2026 | 693.80 | 693.80 | 693.10 | 693.80 | 693.80 | 0.10% | 741 |
| Jan 15, 2026 | 693.90 | 693.90 | 690.00 | 693.10 | 693.10 | -0.12% | 10,009 |
| Jan 14, 2026 | 693.90 | 693.90 | 693.70 | 693.90 | 693.90 | 1.25% | 2,250 |
| Jan 13, 2026 | 691.90 | 691.90 | 677.60 | 685.30 | 685.30 | -0.95% | 570 |
| Jan 12, 2026 | 682.30 | 691.90 | 682.30 | 691.90 | 691.90 | 1.32% | 836 |
| Jan 9, 2026 | 693.90 | 693.90 | 693.90 | 682.90 | 682.90 | 0.23% | 46 |
| Jan 8, 2026 | 671.80 | 692.00 | 674.00 | 681.30 | 681.30 | 1.41% | 4,762 |
| Jan 7, 2026 | 672.30 | 672.30 | 671.00 | 671.80 | 671.80 | -0.07% | 3,643 |
| Jan 6, 2026 | 649.80 | 675.80 | 660.90 | 672.30 | 672.30 | 3.46% | 16,149 |
| Jan 5, 2026 | 566.30 | 720.00 | 574.50 | 649.80 | 649.80 | 14.74% | 30,270 |
| Jan 1, 2026 | 554.90 | 570.70 | 564.50 | 566.30 | 566.30 | 2.05% | 677 |
| Dec 31, 2025 | 546.60 | 556.00 | 546.60 | 554.90 | 554.90 | 1.52% | 303 |
| Dec 30, 2025 | 543.90 | 552.50 | 552.50 | 546.60 | 546.60 | 0.50% | 107 |
| Dec 29, 2025 | 543.80 | 545.20 | 540.70 | 543.90 | 543.90 | 0.02% | 4,604 |
| Dec 28, 2025 | 547.50 | 558.50 | 542.70 | 543.80 | 543.80 | -0.68% | 2,006 |
| Dec 25, 2025 | 552.40 | 558.40 | 542.80 | 547.50 | 547.50 | -0.89% | 535 |
| Dec 24, 2025 | 557.90 | 562.00 | 545.20 | 552.40 | 552.40 | -0.99% | 10,242 |
| Dec 23, 2025 | 566.80 | 559.20 | 548.20 | 557.90 | 557.90 | -1.57% | 10,656 |
| Dec 22, 2025 | 572.60 | 572.80 | 564.40 | 566.80 | 566.80 | -1.01% | 890 |
| Dec 21, 2025 | 572.10 | 578.40 | 578.40 | 572.60 | 572.60 | 0.09% | 25 |
| Dec 18, 2025 | 596.00 | 596.00 | 567.80 | 572.10 | 572.10 | - | 16,551 |
| Dec 17, 2025 | 571.70 | 578.20 | 571.70 | 572.10 | 572.10 | 0.07% | 20 |
| Dec 16, 2025 | 599.00 | 599.00 | 561.60 | 571.70 | 571.70 | 1.17% | 2,411 |
| Dec 15, 2025 | 567.90 | 574.10 | 561.60 | 565.10 | 565.10 | -0.49% | 1,799 |
| Dec 14, 2025 | 602.80 | 602.80 | 602.80 | 567.90 | 567.90 | 0.73% | 36 |
| Dec 11, 2025 | 563.00 | 573.00 | 573.00 | 563.80 | 563.80 | 0.14% | 27 |
| Dec 10, 2025 | 565.50 | 562.10 | 561.60 | 563.00 | 563.00 | -0.44% | 247 |
| Dec 9, 2025 | 566.20 | 561.60 | 561.60 | 565.50 | 565.50 | -0.12% | 53 |
| Dec 8, 2025 | 561.80 | 573.40 | 561.60 | 566.20 | 566.20 | 0.78% | 415 |
| Dec 7, 2025 | 561.60 | 563.20 | 561.60 | 561.80 | 561.80 | 0.04% | 792 |
| 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 |