R.G.A. Services & Cleaning (Israel) 1987 Ltd (TLV:RGAS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 80.70
-0.40 (-0.49%)
At close: Dec 4, 2025
TLV:RGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 81.90 | 81.90 | 78.20 | 79.40 | 77.83 | -2.46% | 49,939 |
| Oct 9, 2025 | 82.00 | 82.40 | 81.00 | 81.40 | 79.79 | 0.37% | 50,457 |
| Oct 8, 2025 | 80.80 | 81.20 | 79.30 | 81.10 | 79.50 | 0.37% | 53,992 |
| Oct 5, 2025 | 81.50 | 82.50 | 78.20 | 80.80 | 79.20 | -0.86% | 142,101 |
| Sep 30, 2025 | 80.60 | 82.20 | 78.20 | 81.50 | 79.89 | 1.12% | 272,449 |
| Sep 29, 2025 | 81.20 | 82.90 | 77.00 | 80.60 | 79.01 | -0.74% | 39,926 |
| Sep 28, 2025 | 83.40 | 83.40 | 80.30 | 81.20 | 79.60 | - | 382,727 |
| Sep 25, 2025 | 82.20 | 82.20 | 80.30 | 81.20 | 79.60 | -1.22% | 42,371 |
| Sep 21, 2025 | 83.90 | 82.80 | 81.70 | 82.20 | 80.58 | -2.03% | 26,685 |
| Sep 18, 2025 | 82.60 | 84.00 | 81.20 | 83.90 | 82.24 | 3.20% | 139,958 |
| Sep 17, 2025 | 80.60 | 83.90 | 80.60 | 81.30 | 79.69 | -1.09% | 36,622 |
| Sep 16, 2025 | 83.60 | 82.70 | 82.00 | 82.20 | 80.58 | -1.67% | 123,551 |
| Sep 15, 2025 | 84.60 | 85.10 | 80.30 | 83.60 | 81.95 | -1.18% | 204,880 |
| Sep 14, 2025 | 86.40 | 86.40 | 83.50 | 84.60 | 82.93 | 0.95% | 109,876 |
| Sep 11, 2025 | 82.90 | 84.50 | 82.50 | 83.80 | 82.15 | 1.09% | 158,283 |
| Sep 10, 2025 | 84.10 | 84.10 | 81.60 | 82.90 | 81.26 | -1.43% | 94,724 |
| Sep 9, 2025 | 84.90 | 87.10 | 83.50 | 84.10 | 82.44 | 2.94% | 481,734 |
| Sep 8, 2025 | 81.00 | 83.40 | 81.00 | 81.70 | 80.09 | 0.86% | 89,228 |
| Sep 7, 2025 | 80.30 | 82.70 | 80.30 | 81.00 | 79.40 | -0.49% | 25,534 |
| Sep 4, 2025 | 82.30 | 82.30 | 80.30 | 81.40 | 79.79 | 1.12% | 47,402 |
| Sep 3, 2025 | 82.00 | 82.00 | 80.20 | 80.50 | 78.91 | -0.37% | 82,799 |
| Sep 2, 2025 | 83.30 | 83.30 | 80.20 | 80.80 | 79.20 | -1.46% | 140,035 |
| Sep 1, 2025 | 80.50 | 83.60 | 80.20 | 82.00 | 80.38 | -0.73% | 269,732 |
| Aug 31, 2025 | 82.90 | 85.00 | 82.00 | 82.60 | 80.97 | 1.85% | 138,504 |
| Aug 28, 2025 | 81.20 | 81.80 | 80.30 | 81.10 | 79.50 | -0.12% | 348,618 |
| Aug 27, 2025 | 82.70 | 83.10 | 80.50 | 81.20 | 79.60 | -1.81% | 118,737 |
| Aug 26, 2025 | 80.20 | 84.80 | 79.10 | 82.70 | 81.07 | 1.97% | 314,514 |
| Aug 25, 2025 | 82.90 | 82.90 | 81.10 | 81.10 | 79.50 | -0.12% | 368,144 |
| Aug 24, 2025 | 79.00 | 82.40 | 79.00 | 81.20 | 79.60 | 3.57% | 175,316 |
| Aug 21, 2025 | 80.70 | 81.20 | 76.30 | 78.40 | 76.85 | -4.27% | 771,079 |
| Aug 20, 2025 | 80.00 | 83.80 | 79.00 | 81.90 | 78.59 | 0.61% | 424,277 |
| Aug 19, 2025 | 83.10 | 85.00 | 80.30 | 81.40 | 78.11 | -5.02% | 672,610 |
| Aug 18, 2025 | 86.60 | 87.90 | 82.50 | 85.70 | 82.23 | -0.92% | 491,305 |
| Aug 17, 2025 | 84.30 | 86.90 | 79.00 | 86.50 | 83.00 | 2.61% | 907,479 |
| Aug 14, 2025 | 80.00 | 88.00 | 79.00 | 84.30 | 80.89 | 9.34% | 2,009,499 |
| Aug 13, 2025 | 69.90 | 80.50 | 69.00 | 77.10 | 73.98 | 16.29% | 3,148,518 |
| Aug 12, 2025 | 62.30 | 68.00 | 62.30 | 66.30 | 63.62 | 6.42% | 898,055 |
| Aug 11, 2025 | 64.40 | 64.40 | 60.20 | 62.30 | 59.78 | 0.32% | 438,354 |
| Aug 10, 2025 | 64.00 | 65.00 | 61.10 | 62.10 | 59.59 | 12.91% | 1,642,290 |
| Aug 7, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 52.78 | 1.29% | 1,153,438 |