R.G.A. Services & Cleaning (Israel) 1987 Ltd (TLV:RGAS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 113.30
-1.80 (-1.56%)
Mar 6, 2026, 1:46 PM IDT
TLV:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 116.00 | 116.80 | 113.60 | 115.10 | 115.10 | 1.32% | 652,096 |
| Mar 4, 2026 | 110.50 | 116.70 | 112.00 | 113.60 | 113.60 | 2.81% | 2,205,135 |
| Mar 2, 2026 | 108.20 | 111.00 | 105.00 | 110.50 | 110.50 | 2.13% | 945,730 |
| Feb 27, 2026 | 107.60 | 109.70 | 106.00 | 108.20 | 108.20 | 0.56% | 105,100 |
| Feb 26, 2026 | 106.80 | 109.00 | 105.20 | 107.60 | 107.60 | 0.75% | 255,854 |
| Feb 25, 2026 | 108.90 | 109.70 | 105.10 | 106.80 | 106.80 | -1.93% | 113,299 |
| Feb 24, 2026 | 108.10 | 110.90 | 103.40 | 108.90 | 108.90 | -1.00% | 1,373,672 |
| Feb 23, 2026 | 112.00 | 112.50 | 109.00 | 110.00 | 110.00 | -1.87% | 513,153 |
| Feb 20, 2026 | 113.60 | 113.60 | 109.20 | 112.10 | 112.10 | 0.09% | 211,039 |
| Feb 19, 2026 | 114.90 | 114.90 | 109.00 | 112.00 | 112.00 | -1.67% | 972,608 |
| Feb 18, 2026 | 118.10 | 118.10 | 112.00 | 113.90 | 113.90 | -0.87% | 588,883 |
| Feb 17, 2026 | 118.10 | 118.20 | 113.60 | 114.90 | 114.90 | -2.71% | 797,266 |
| Feb 16, 2026 | 116.80 | 118.70 | 115.40 | 118.10 | 118.10 | 2.52% | 1,650,989 |
| Feb 13, 2026 | 115.90 | 115.90 | 113.10 | 115.20 | 115.20 | - | 280,278 |
| Feb 12, 2026 | 108.90 | 115.90 | 108.90 | 115.20 | 115.20 | 5.79% | 1,583,028 |
| Feb 11, 2026 | 111.70 | 111.70 | 108.00 | 108.90 | 108.90 | -2.85% | 3,126,321 |
| Feb 10, 2026 | 112.50 | 114.80 | 111.00 | 112.10 | 112.10 | -0.36% | 2,045,329 |
| Feb 9, 2026 | 120.00 | 120.00 | 108.60 | 112.50 | 112.50 | -4.82% | 3,200,901 |
| Feb 6, 2026 | 118.00 | 119.90 | 115.00 | 118.20 | 118.20 | -0.67% | 148,992 |
| Feb 5, 2026 | 111.00 | 119.00 | 110.00 | 119.00 | 119.00 | 7.21% | 1,096,150 |
| Feb 4, 2026 | 110.00 | 115.00 | 106.90 | 111.00 | 111.00 | -1.25% | 535,735 |
| Feb 3, 2026 | 97.00 | 113.30 | 97.00 | 112.40 | 112.40 | 23.65% | 4,084,172 |
| Feb 2, 2026 | 92.20 | 91.90 | 90.00 | 90.90 | 90.90 | -1.41% | 313,712 |
| Jan 30, 2026 | 92.70 | 95.80 | 92.00 | 92.20 | 92.20 | -0.54% | 218,805 |
| Jan 29, 2026 | 93.30 | 93.30 | 92.20 | 92.70 | 92.70 | -0.64% | 31,980 |
| Jan 28, 2026 | 95.60 | 95.60 | 92.40 | 93.30 | 93.30 | -0.96% | 138,803 |
| Jan 27, 2026 | 93.80 | 95.60 | 94.00 | 94.20 | 94.20 | 0.43% | 221,756 |
| Jan 26, 2026 | 93.50 | 94.90 | 93.00 | 93.80 | 93.80 | 0.32% | 78,144 |
| Jan 23, 2026 | 94.60 | 93.50 | 93.50 | 93.50 | 93.50 | -1.16% | 65,120 |
| Jan 22, 2026 | 93.20 | 96.00 | 92.10 | 94.60 | 94.60 | 1.50% | 32,788 |
| Jan 21, 2026 | 93.30 | 93.30 | 93.00 | 93.20 | 93.20 | -0.11% | 147,814 |
| Jan 20, 2026 | 93.10 | 94.80 | 91.40 | 93.30 | 93.30 | 0.21% | 775,640 |
| Jan 19, 2026 | 96.20 | 96.20 | 92.50 | 93.10 | 93.10 | -2.00% | 244,765 |
| Jan 16, 2026 | 93.50 | 95.90 | 94.50 | 95.00 | 95.00 | 1.60% | 46,090 |
| Jan 15, 2026 | 91.60 | 95.90 | 91.60 | 93.50 | 93.50 | 2.07% | 100,649 |
| Jan 14, 2026 | 93.50 | 94.00 | 91.00 | 91.60 | 91.60 | -2.03% | 350,809 |
| Jan 13, 2026 | 95.20 | 95.20 | 92.80 | 93.50 | 93.50 | -1.79% | 207,422 |
| Jan 12, 2026 | 95.90 | 96.50 | 92.10 | 95.20 | 95.20 | -0.21% | 216,316 |
| Jan 9, 2026 | 99.90 | 99.90 | 95.00 | 95.40 | 95.40 | 2.58% | 88,043 |
| Jan 8, 2026 | 94.50 | 94.70 | 92.50 | 93.00 | 93.00 | -1.59% | 376,997 |
| Jan 7, 2026 | 98.70 | 99.50 | 93.10 | 94.50 | 94.50 | -0.42% | 554,129 |
| Jan 6, 2026 | 96.50 | 97.40 | 93.00 | 94.90 | 94.90 | -0.11% | 505,986 |
| Jan 5, 2026 | 90.00 | 97.50 | 89.80 | 95.00 | 95.00 | 10.72% | 4,919,227 |
| Jan 1, 2026 | 88.00 | 88.00 | 82.70 | 85.80 | 85.80 | 5.41% | 557,984 |
| Dec 31, 2025 | 81.40 | 82.50 | 80.50 | 81.40 | 81.40 | - | 297,842 |
| Dec 30, 2025 | 82.80 | 82.80 | 80.10 | 81.40 | 81.40 | -1.69% | 84,394 |
| Dec 29, 2025 | 79.80 | 83.00 | 79.80 | 82.80 | 82.80 | 3.76% | 560,808 |
| Dec 28, 2025 | 79.50 | 80.40 | 79.20 | 79.80 | 79.80 | 0.38% | 209,714 |
| Dec 25, 2025 | 78.00 | 79.90 | 75.80 | 79.50 | 79.50 | 1.92% | 269,439 |
| Dec 24, 2025 | 77.60 | 79.90 | 77.10 | 78.00 | 78.00 | 0.26% | 124,975 |
| Dec 23, 2025 | 79.30 | 79.90 | 77.70 | 77.80 | 77.80 | -1.89% | 574,468 |
| Dec 22, 2025 | 80.90 | 80.90 | 78.00 | 79.30 | 79.30 | 0.38% | 84,877 |
| Dec 21, 2025 | 78.80 | 79.50 | 78.00 | 79.00 | 79.00 | 0.25% | 27,155 |
| Dec 18, 2025 | 78.10 | 79.00 | 78.40 | 78.80 | 78.80 | 0.90% | 76,449 |
| Dec 17, 2025 | 78.10 | 79.00 | 77.50 | 78.10 | 78.10 | - | 108,543 |
| Dec 16, 2025 | 81.20 | 81.20 | 77.80 | 78.10 | 78.10 | -2.01% | 66,173 |
| Dec 15, 2025 | 78.90 | 80.90 | 77.00 | 79.70 | 79.70 | 1.01% | 258,800 |
| Dec 14, 2025 | 78.70 | 79.90 | 78.70 | 78.90 | 78.90 | 0.25% | 70,676 |
| Dec 11, 2025 | 79.70 | 79.90 | 77.00 | 78.70 | 78.70 | -1.25% | 146,184 |
| Dec 10, 2025 | 81.30 | 80.90 | 79.10 | 79.70 | 79.70 | -1.97% | 543,348 |
| Dec 9, 2025 | 85.00 | 85.00 | 78.50 | 81.30 | 81.30 | -2.05% | 76,387 |
| Dec 8, 2025 | 83.00 | 83.00 | 82.90 | 83.00 | 83.00 | - | 3,003 |
| Dec 7, 2025 | 80.70 | 83.40 | 79.20 | 83.00 | 83.00 | 2.85% | 667,469 |
| Dec 4, 2025 | 82.70 | 86.00 | 78.00 | 80.70 | 80.70 | -0.49% | 450,804 |
| Dec 3, 2025 | 80.90 | 82.70 | 79.10 | 81.10 | 81.10 | 0.25% | 37,960 |
| Dec 2, 2025 | 82.00 | 82.00 | 79.60 | 80.90 | 80.90 | 2.15% | 122,008 |
| Dec 1, 2025 | 78.30 | 82.20 | 78.30 | 79.20 | 79.20 | 1.15% | 52,471 |
| Nov 30, 2025 | 78.00 | 79.70 | 76.00 | 78.30 | 78.30 | 0.38% | 86,950 |
| Nov 27, 2025 | 79.20 | 79.20 | 74.30 | 78.00 | 78.00 | -1.52% | 544,395 |
| Nov 26, 2025 | 80.30 | 81.40 | 77.00 | 79.20 | 79.20 | -1.37% | 110,967 |
| Nov 25, 2025 | 79.70 | 81.40 | 79.70 | 80.30 | 80.30 | 0.75% | 56,445 |
| Nov 24, 2025 | 80.10 | 81.50 | 78.10 | 79.70 | 79.70 | -0.50% | 87,106 |
| Nov 23, 2025 | 82.40 | 81.70 | 80.00 | 80.10 | 80.10 | -2.79% | 80,350 |
| Nov 20, 2025 | 82.40 | 84.70 | 81.70 | 82.40 | 82.40 | - | 97,632 |
| Nov 19, 2025 | 85.20 | 85.20 | 80.00 | 82.40 | 82.40 | 0.98% | 130,618 |
| Nov 18, 2025 | 85.90 | 85.90 | 80.10 | 81.60 | 81.60 | -6.85% | 820,237 |
| Nov 17, 2025 | 89.00 | 90.00 | 86.00 | 87.60 | 85.87 | -1.57% | 1,622,724 |
| Nov 16, 2025 | 80.00 | 91.20 | 80.00 | 89.00 | 87.24 | 11.25% | 1,538,499 |
| Nov 13, 2025 | 80.70 | 81.70 | 77.60 | 80.00 | 78.42 | -0.87% | 650,944 |
| Nov 12, 2025 | 81.90 | 80.80 | 78.40 | 80.70 | 79.11 | -1.47% | 297,905 |
| Nov 11, 2025 | 80.30 | 81.90 | 80.00 | 81.90 | 80.28 | 1.99% | 174,611 |
| Nov 10, 2025 | 80.00 | 80.50 | 79.80 | 80.30 | 78.71 | -0.12% | 150,454 |
| Nov 9, 2025 | 80.90 | 80.90 | 79.60 | 80.40 | 78.81 | -0.62% | 152,758 |
| Nov 6, 2025 | 81.20 | 81.20 | 77.50 | 80.90 | 79.30 | 0.87% | 290,315 |
| Nov 5, 2025 | 79.50 | 80.20 | 79.50 | 80.20 | 78.62 | 0.88% | 95,021 |
| Nov 4, 2025 | 80.00 | 81.20 | 77.50 | 79.50 | 77.93 | - | 153,677 |
| Nov 3, 2025 | 81.50 | 81.50 | 79.10 | 79.50 | 77.93 | -0.25% | 75,668 |
| Nov 2, 2025 | 79.00 | 81.20 | 78.00 | 79.70 | 78.13 | 0.89% | 100,150 |
| Oct 30, 2025 | 81.10 | 81.10 | 79.00 | 79.00 | 77.44 | -0.13% | 248,556 |
| Oct 29, 2025 | 81.80 | 81.80 | 78.40 | 79.10 | 77.54 | -2.94% | 123,987 |
| Oct 28, 2025 | 80.40 | 82.90 | 80.20 | 81.50 | 79.89 | 3.69% | 306,783 |
| Oct 27, 2025 | 80.40 | 80.40 | 77.70 | 78.60 | 77.05 | 0.13% | 7,385 |
| Oct 26, 2025 | 79.00 | 79.50 | 77.10 | 78.50 | 76.95 | -0.63% | 69,445 |
| Oct 23, 2025 | 80.50 | 80.50 | 78.50 | 79.00 | 77.44 | -0.38% | 27,241 |
| Oct 22, 2025 | 80.60 | 80.60 | 80.50 | 79.30 | 77.73 | 0.51% | 631 |
| Oct 21, 2025 | 79.00 | 79.60 | 78.20 | 78.90 | 77.34 | -0.13% | 54,450 |
| Oct 20, 2025 | 79.00 | 81.00 | 78.90 | 79.00 | 77.44 | - | 47,033 |
| Oct 19, 2025 | 80.00 | 80.10 | 78.30 | 79.00 | 77.44 | -1.25% | 39,695 |
| Oct 16, 2025 | 80.00 | 80.50 | 80.00 | 80.00 | 78.42 | 1.14% | 372,729 |
| Oct 15, 2025 | 79.40 | 81.80 | 78.20 | 79.10 | 77.54 | -0.38% | 310,703 |