Rekah Pharmaceutical Industry Ltd. (TLV:REKA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,180.00
-29.00 (-2.40%)
Mar 9, 2026, 5:24 PM IDT
TLV:REKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,291.00 | 1,280.00 | 1,167.00 | 1,209.00 | 1,209.00 | -6.35% | 12,740 |
| Mar 5, 2026 | 1,295.00 | 1,295.00 | 1,280.00 | 1,291.00 | 1,291.00 | -0.31% | 1,689 |
| Mar 4, 2026 | 1,277.00 | 1,348.00 | 1,253.00 | 1,295.00 | 1,295.00 | 1.41% | 899 |
| Mar 2, 2026 | 1,272.00 | 1,289.00 | 1,272.00 | 1,277.00 | 1,277.00 | 0.39% | 45 |
| Feb 27, 2026 | 1,275.00 | 1,164.00 | 1,164.00 | 1,272.00 | 1,272.00 | -0.24% | 5 |
| Feb 26, 2026 | 1,270.00 | 1,276.00 | 1,225.00 | 1,275.00 | 1,275.00 | -0.08% | 908 |
| Feb 25, 2026 | 1,246.00 | 1,279.00 | 1,260.00 | 1,276.00 | 1,276.00 | 2.41% | 1,124 |
| Feb 24, 2026 | 1,234.00 | 1,260.00 | 1,144.00 | 1,246.00 | 1,246.00 | 0.97% | 87 |
| Feb 23, 2026 | 1,228.00 | 1,240.00 | 1,172.00 | 1,234.00 | 1,234.00 | 0.49% | 2,507 |
| Feb 20, 2026 | 1,237.00 | 1,239.00 | 1,146.00 | 1,228.00 | 1,228.00 | -0.73% | 2,190 |
| Feb 19, 2026 | 1,231.00 | 1,238.00 | 1,200.00 | 1,237.00 | 1,237.00 | 0.49% | 3,353 |
| Feb 17, 2026 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - | 6 |
| Feb 16, 2026 | 1,236.00 | 1,240.00 | 1,222.00 | 1,231.00 | 1,231.00 | -0.40% | 3,598 |
| Feb 13, 2026 | 1,196.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 3.34% | 916 |
| Feb 12, 2026 | 1,192.00 | 1,197.00 | 1,148.00 | 1,196.00 | 1,196.00 | 0.34% | 1,347 |
| Feb 11, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,192.00 | 1,192.00 | 0.25% | 8 |
| Feb 10, 2026 | 1,236.00 | 1,242.00 | 1,172.00 | 1,189.00 | 1,189.00 | -3.80% | 5,153 |
| Feb 9, 2026 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - | 5 |
| Feb 6, 2026 | 1,245.00 | 1,200.00 | 1,200.00 | 1,236.00 | 1,236.00 | -0.72% | 35 |
| Feb 5, 2026 | 1,221.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1.97% | 2,244 |
| Feb 4, 2026 | 1,233.00 | 1,248.00 | 1,177.00 | 1,221.00 | 1,221.00 | -0.97% | 89 |
| Feb 3, 2026 | 1,225.00 | 1,241.00 | 1,202.00 | 1,233.00 | 1,233.00 | 5.38% | 2,256 |
| Feb 2, 2026 | 1,150.00 | 1,212.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.43% | 5,021 |
| Jan 30, 2026 | 1,252.00 | 1,252.00 | 1,160.00 | 1,175.00 | 1,175.00 | -6.15% | 4,609 |
| Jan 29, 2026 | 1,266.00 | 1,261.00 | 1,250.00 | 1,252.00 | 1,252.00 | -1.11% | 262 |
| Jan 28, 2026 | 1,303.00 | 1,303.00 | 1,241.00 | 1,266.00 | 1,266.00 | -2.84% | 4,362 |
| Jan 27, 2026 | 1,285.00 | 1,314.00 | 1,289.00 | 1,303.00 | 1,303.00 | 1.40% | 2,219 |
| Jan 26, 2026 | 1,282.00 | 1,300.00 | 1,258.00 | 1,285.00 | 1,285.00 | 2.23% | 17,066 |
| Jan 23, 2026 | 1,187.00 | 1,267.00 | 1,177.00 | 1,257.00 | 1,257.00 | 9.97% | 17,671 |
| Jan 22, 2026 | 1,076.00 | 1,156.00 | 1,122.00 | 1,143.00 | 1,143.00 | 6.23% | 10,588 |
| Jan 21, 2026 | 1,077.00 | 1,070.00 | 1,070.00 | 1,076.00 | 1,076.00 | -0.09% | 14 |
| Jan 20, 2026 | 1,081.00 | 1,100.00 | 1,076.00 | 1,077.00 | 1,077.00 | -0.37% | 4,945 |
| Jan 19, 2026 | 1,099.00 | 1,096.00 | 1,075.00 | 1,081.00 | 1,081.00 | -1.64% | 6,016 |
| Jan 16, 2026 | 1,123.00 | 1,123.00 | 1,081.00 | 1,099.00 | 1,099.00 | -0.99% | 949 |
| Jan 15, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 6 |
| Jan 14, 2026 | 1,123.00 | 1,123.00 | 1,081.00 | 1,110.00 | 1,110.00 | -0.18% | 896 |
| Jan 13, 2026 | 1,112.00 | 1,130.00 | 1,102.00 | 1,112.00 | 1,112.00 | - | 1,241 |
| Jan 12, 2026 | 1,104.00 | 1,136.00 | 1,100.00 | 1,112.00 | 1,112.00 | 0.72% | 1,893 |
| Jan 9, 2026 | 1,089.00 | 1,143.00 | 1,089.00 | 1,104.00 | 1,104.00 | 1.38% | 3,600 |
| Jan 8, 2026 | 1,087.00 | 1,120.00 | 1,077.00 | 1,089.00 | 1,089.00 | 0.18% | 2,815 |
| Jan 7, 2026 | 1,131.00 | 1,139.00 | 1,077.00 | 1,087.00 | 1,087.00 | -3.89% | 2,361 |
| Jan 6, 2026 | 1,098.00 | 1,133.00 | 1,125.00 | 1,131.00 | 1,131.00 | 3.01% | 1,108 |
| Jan 5, 2026 | 1,111.00 | 1,111.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.46% | 1,325 |
| Jan 1, 2026 | 1,094.00 | 1,111.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.09% | 3,752 |
| Dec 31, 2025 | 1,101.00 | 1,109.00 | 1,092.00 | 1,094.00 | 1,094.00 | -0.64% | 5,438 |
| Dec 30, 2025 | 1,108.00 | 1,106.00 | 1,095.00 | 1,101.00 | 1,101.00 | -0.63% | 1,885 |
| Dec 29, 2025 | 1,100.00 | 1,118.00 | 1,090.00 | 1,108.00 | 1,108.00 | -0.72% | 6,631 |
| Dec 28, 2025 | 1,141.00 | 1,137.00 | 1,100.00 | 1,116.00 | 1,116.00 | -2.19% | 8,909 |
| Dec 25, 2025 | 1,142.00 | 1,160.00 | 1,133.00 | 1,141.00 | 1,141.00 | -0.09% | 1,069 |
| Dec 24, 2025 | 1,167.00 | 1,155.00 | 1,134.00 | 1,142.00 | 1,142.00 | -2.14% | 2,839 |
| Dec 23, 2025 | 1,159.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.69% | 199 |
| Dec 22, 2025 | 1,155.00 | 1,169.00 | 1,154.00 | 1,159.00 | 1,159.00 | 0.35% | 2,800 |
| Dec 21, 2025 | 1,161.00 | 1,160.00 | 1,154.00 | 1,155.00 | 1,155.00 | -0.52% | 384 |
| Dec 18, 2025 | 1,161.00 | 1,162.00 | 1,161.00 | 1,161.00 | 1,161.00 | - | 267 |
| Dec 17, 2025 | 1,164.00 | 1,171.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.26% | 1,274 |
| Dec 16, 2025 | 1,164.00 | 1,171.00 | 1,171.00 | 1,164.00 | 1,164.00 | - | 1 |
| Dec 15, 2025 | 1,171.00 | 1,172.00 | 1,151.00 | 1,164.00 | 1,164.00 | -0.60% | 2,046 |
| Dec 14, 2025 | 1,171.00 | 1,171.00 | 1,151.00 | 1,171.00 | 1,171.00 | - | 1,754 |
| Dec 11, 2025 | 1,172.00 | 1,172.00 | 1,153.00 | 1,171.00 | 1,171.00 | -0.09% | 1,834 |
| Dec 10, 2025 | 1,174.00 | 1,172.00 | 1,160.00 | 1,172.00 | 1,172.00 | -0.17% | 40,591 |
| Dec 9, 2025 | 1,171.00 | 1,180.00 | 1,125.00 | 1,174.00 | 1,174.00 | 0.26% | 1,624 |
| Dec 8, 2025 | 1,172.00 | 1,161.00 | 1,161.00 | 1,171.00 | 1,171.00 | -0.09% | 9 |
| Dec 7, 2025 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - | 22 |
| Dec 4, 2025 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - | 2 |
| Dec 3, 2025 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - | 1 |
| Dec 2, 2025 | 1,176.00 | 1,172.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.34% | 1,257 |
| Dec 1, 2025 | 1,172.00 | 1,190.00 | 1,171.00 | 1,176.00 | 1,176.00 | 1.55% | 518 |
| Nov 30, 2025 | 1,130.00 | 1,161.00 | 1,153.00 | 1,158.00 | 1,158.00 | 2.48% | 212 |
| Nov 27, 2025 | 1,125.00 | 1,152.00 | 1,103.00 | 1,130.00 | 1,130.00 | 0.44% | 6,582 |
| Nov 26, 2025 | 1,149.00 | 1,149.00 | 1,111.00 | 1,125.00 | 1,125.00 | 0.54% | 254 |
| Nov 25, 2025 | 1,145.00 | 1,132.00 | 1,100.00 | 1,119.00 | 1,119.00 | -2.27% | 3,173 |
| Nov 24, 2025 | 1,149.00 | 1,161.00 | 1,136.00 | 1,145.00 | 1,145.00 | -0.35% | 2,052 |
| Nov 23, 2025 | 1,151.00 | 1,165.00 | 1,140.00 | 1,149.00 | 1,149.00 | -0.17% | 832 |
| Nov 20, 2025 | 1,151.00 | 1,150.00 | 1,150.00 | 1,151.00 | 1,151.00 | - | 6 |
| Nov 19, 2025 | 1,160.00 | 1,155.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.78% | 2,923 |
| Nov 18, 2025 | 1,167.00 | 1,167.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.60% | 3,008 |
| Nov 17, 2025 | 1,155.00 | 1,184.00 | 1,155.00 | 1,167.00 | 1,167.00 | -0.77% | 2,192 |
| Nov 16, 2025 | 1,159.00 | 1,192.00 | 1,153.00 | 1,176.00 | 1,176.00 | 1.47% | 4,312 |
| Nov 13, 2025 | 1,159.00 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | - | 10 |
| Nov 12, 2025 | 1,154.00 | 1,161.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.43% | 1,431 |
| Nov 11, 2025 | 1,154.00 | 1,161.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.09% | 4,564 |
| Nov 10, 2025 | 1,155.00 | 1,161.00 | 1,152.00 | 1,155.00 | 1,155.00 | -0.52% | 1,632 |
| Nov 9, 2025 | 1,161.00 | 1,155.00 | 1,155.00 | 1,161.00 | 1,161.00 | - | 3 |
| Nov 6, 2025 | 1,156.00 | 1,187.00 | 1,156.00 | 1,161.00 | 1,161.00 | 0.43% | 268 |
| Nov 5, 2025 | 1,161.00 | 1,187.00 | 1,147.00 | 1,156.00 | 1,156.00 | -0.43% | 2,098 |
| Nov 4, 2025 | 1,184.00 | 1,173.00 | 1,151.00 | 1,161.00 | 1,161.00 | -1.94% | 1,203 |
| Nov 3, 2025 | 1,195.00 | 1,188.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.92% | 8,405 |
| Nov 2, 2025 | 1,195.00 | 1,195.00 | 1,194.00 | 1,195.00 | 1,195.00 | 1.88% | 2,270 |
| Oct 30, 2025 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - | 6 |
| Oct 29, 2025 | 1,163.00 | 1,177.00 | 1,170.00 | 1,173.00 | 1,173.00 | 0.86% | 218 |
| Oct 28, 2025 | 1,163.00 | 1,170.00 | 1,170.00 | 1,163.00 | 1,163.00 | - | 1 |
| Oct 27, 2025 | 1,187.00 | 1,171.00 | 1,160.00 | 1,163.00 | 1,163.00 | -2.02% | 4,010 |
| Oct 26, 2025 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - | 8 |
| Oct 23, 2025 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - | 13 |
| Oct 22, 2025 | 1,159.00 | 1,184.00 | 1,159.00 | 1,187.00 | 1,187.00 | -0.08% | 23 |
| Oct 21, 2025 | 1,173.00 | 1,190.00 | 1,157.00 | 1,188.00 | 1,188.00 | 1.28% | 919 |
| Oct 20, 2025 | 1,173.00 | 1,165.00 | 1,165.00 | 1,173.00 | 1,173.00 | - | 1 |
| Oct 19, 2025 | 1,193.00 | 1,182.00 | 1,162.00 | 1,173.00 | 1,173.00 | -1.68% | 950 |
| Oct 16, 2025 | 1,181.00 | 1,198.00 | 1,189.00 | 1,193.00 | 1,193.00 | 1.02% | 8,585 |
| Oct 15, 2025 | 1,196.00 | 1,196.00 | 1,162.00 | 1,181.00 | 1,181.00 | -1.25% | 181 |