Rekah Pharmaceutical Industry Ltd. (TLV:REKA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,172.00
0.00 (0.00%)
At close: Dec 4, 2025
TLV:REKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 1,193.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.25% | 730 |
| Oct 9, 2025 | 1,162.00 | 1,200.00 | 1,169.00 | 1,193.00 | 1,193.00 | 2.67% | 717 |
| Oct 8, 2025 | 1,162.00 | 1,169.00 | 1,169.00 | 1,162.00 | 1,162.00 | - | 4 |
| Oct 5, 2025 | 1,162.00 | 1,162.00 | 1,154.00 | 1,162.00 | 1,162.00 | - | 202 |
| Sep 30, 2025 | 1,171.00 | 1,180.00 | 1,171.00 | 1,162.00 | 1,162.00 | 3.11% | 114 |
| Sep 29, 2025 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | - | 122 |
| Sep 28, 2025 | 1,105.00 | 1,165.00 | 1,145.00 | 1,127.00 | 1,127.00 | 1.99% | 73 |
| Sep 25, 2025 | 1,111.00 | 1,092.00 | 1,092.00 | 1,105.00 | 1,105.00 | -0.54% | 54 |
| Sep 21, 2025 | 1,115.00 | 1,125.00 | 1,044.00 | 1,111.00 | 1,111.00 | -0.36% | 350 |
| Sep 18, 2025 | 1,122.00 | 1,144.00 | 1,106.00 | 1,115.00 | 1,115.00 | -0.62% | 2,931 |
| Sep 17, 2025 | 1,144.00 | 1,155.00 | 1,120.00 | 1,122.00 | 1,122.00 | -1.92% | 946 |
| Sep 16, 2025 | 1,154.00 | 1,333.00 | 1,125.00 | 1,144.00 | 1,144.00 | -0.87% | 670 |
| Sep 15, 2025 | 1,170.00 | 1,171.00 | 1,150.00 | 1,154.00 | 1,154.00 | -1.37% | 1,378 |
| Sep 11, 2025 | 1,160.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.86% | 195 |
| Sep 10, 2025 | 1,160.00 | 1,160.00 | 1,151.00 | 1,160.00 | 1,160.00 | - | 780 |
| Sep 9, 2025 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.28% | 1,100 |
| Sep 8, 2025 | 1,171.00 | 1,187.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.84% | 1,979 |
| Sep 7, 2025 | 1,174.00 | 1,185.00 | 1,164.00 | 1,185.00 | 1,185.00 | 0.94% | 598 |
| Sep 4, 2025 | 1,161.00 | 1,200.00 | 1,151.00 | 1,174.00 | 1,174.00 | 1.12% | 1,290 |
| Sep 3, 2025 | 1,166.00 | 1,161.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.43% | 1,002 |
| Sep 2, 2025 | 1,162.00 | 1,173.00 | 1,160.00 | 1,166.00 | 1,166.00 | 0.34% | 835 |
| Sep 1, 2025 | 1,169.00 | 1,183.00 | 1,153.00 | 1,162.00 | 1,162.00 | -0.60% | 2,699 |
| Aug 31, 2025 | 1,183.00 | 1,173.00 | 1,152.00 | 1,169.00 | 1,169.00 | -1.18% | 135 |
| Aug 28, 2025 | 1,177.00 | 1,199.00 | 1,176.00 | 1,183.00 | 1,183.00 | 0.51% | 1,119 |
| Aug 27, 2025 | 1,161.00 | 1,205.00 | 1,168.00 | 1,177.00 | 1,177.00 | 1.38% | 912 |
| Aug 26, 2025 | 1,160.00 | 1,161.00 | 1,160.00 | 1,161.00 | 1,161.00 | 0.09% | 1,836 |
| Aug 25, 2025 | 1,159.00 | 1,199.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.09% | 1,486 |
| Aug 24, 2025 | 1,160.00 | 1,160.00 | 1,157.00 | 1,159.00 | 1,159.00 | -0.09% | 1,051 |
| Aug 21, 2025 | 1,193.00 | 1,163.00 | 1,155.00 | 1,160.00 | 1,160.00 | -2.77% | 4,437 |
| Aug 20, 2025 | 1,193.00 | 1,156.00 | 1,156.00 | 1,193.00 | 1,193.00 | - | 2 |
| Aug 19, 2025 | 1,181.00 | 1,200.00 | 1,170.00 | 1,193.00 | 1,193.00 | 1.02% | 201 |
| Aug 18, 2025 | 1,176.00 | 1,200.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.43% | 1,456 |
| Aug 17, 2025 | 1,203.00 | 1,206.00 | 1,175.00 | 1,176.00 | 1,176.00 | -2.24% | 479 |
| Aug 14, 2025 | 1,202.00 | 1,223.00 | 1,223.00 | 1,203.00 | 1,203.00 | 0.08% | 10 |
| Aug 13, 2025 | 1,194.00 | 1,267.00 | 1,159.00 | 1,202.00 | 1,202.00 | 0.67% | 303 |
| Aug 12, 2025 | 1,194.00 | 1,190.00 | 1,190.00 | 1,194.00 | 1,194.00 | - | 3 |
| Aug 11, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | 1 |
| Aug 10, 2025 | 1,190.00 | 1,208.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0.34% | 43 |
| Aug 7, 2025 | 1,195.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.42% | 276 |
| Aug 6, 2025 | 1,188.00 | 1,210.00 | 1,187.00 | 1,195.00 | 1,195.00 | 0.67% | 1,288 |
| Aug 5, 2025 | 1,189.00 | 1,155.00 | 1,155.00 | 1,187.00 | 1,187.00 | -0.17% | 10 |
| Aug 4, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | 3 |
| Jul 31, 2025 | 1,161.00 | 1,198.00 | 1,168.00 | 1,189.00 | 1,189.00 | 2.41% | 527 |
| Jul 30, 2025 | 1,178.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | -1.44% | 303 |
| Jul 29, 2025 | 1,169.00 | 1,200.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.77% | 1,469 |
| Jul 28, 2025 | 1,169.00 | 1,171.00 | 1,164.00 | 1,169.00 | 1,169.00 | - | 2,552 |
| Jul 27, 2025 | 1,184.00 | 1,169.00 | 1,168.00 | 1,169.00 | 1,169.00 | -1.27% | 468 |
| Jul 24, 2025 | 1,199.00 | 1,210.00 | 1,169.00 | 1,184.00 | 1,184.00 | -1.25% | 1,372 |
| Jul 23, 2025 | 1,172.00 | 1,210.00 | 1,169.00 | 1,199.00 | 1,199.00 | 1.44% | 8,302 |
| Jul 22, 2025 | 1,196.00 | 1,186.00 | 1,181.00 | 1,182.00 | 1,182.00 | -1.17% | 10,713 |
| Jul 21, 2025 | 1,203.00 | 1,209.00 | 1,184.00 | 1,196.00 | 1,196.00 | -0.58% | 4,502 |
| Jul 20, 2025 | 1,200.00 | 1,205.00 | 1,185.00 | 1,203.00 | 1,203.00 | 0.25% | 5,424 |
| Jul 17, 2025 | 1,220.00 | 1,210.00 | 1,199.00 | 1,200.00 | 1,200.00 | -1.64% | 12,321 |
| Jul 16, 2025 | 1,246.00 | 1,221.00 | 1,206.00 | 1,220.00 | 1,220.00 | -2.09% | 2,150 |
| Jul 15, 2025 | 1,252.00 | 1,252.00 | 1,213.00 | 1,246.00 | 1,246.00 | -0.48% | 689 |
| Jul 14, 2025 | 1,223.00 | 1,273.00 | 1,223.00 | 1,252.00 | 1,252.00 | 2.37% | 234 |
| Jul 13, 2025 | 1,224.00 | 1,230.00 | 1,206.00 | 1,223.00 | 1,223.00 | -0.08% | 1,305 |
| Jul 10, 2025 | 1,276.00 | 1,287.00 | 1,220.00 | 1,224.00 | 1,224.00 | -4.08% | 6,318 |
| Jul 9, 2025 | 1,249.00 | 1,277.00 | 1,276.00 | 1,276.00 | 1,276.00 | 2.16% | 166 |
| Jul 8, 2025 | 1,249.00 | 1,250.00 | 1,249.00 | 1,249.00 | 1,249.00 | - | 1,444 |
| Jul 7, 2025 | 1,252.00 | 1,274.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.24% | 3,171 |
| Jul 6, 2025 | 1,280.00 | 1,256.00 | 1,251.00 | 1,252.00 | 1,252.00 | -2.19% | 732 |
| Jul 3, 2025 | 1,318.00 | 1,281.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.88% | 1,393 |