Skip to main content
Ralco Agencies Ltd (TLV:RLCO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,209.00
-68.00 (-1.59%)
Mar 9, 2026, 5:24 PM IDT

Ralco Agencies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,277.004,277.004,277.004,277.00--116
Mar 6, 20264,300.004,300.004,300.004,277.004,277.000.21%14
Mar 5, 20264,300.004,300.004,268.004,268.004,268.000.66%46
Mar 4, 20264,300.004,300.004,196.004,240.004,240.00-0.45%1,886
Mar 2, 20264,280.004,280.004,224.004,259.004,259.004.36%625
Feb 27, 20264,093.004,093.004,064.004,081.004,081.00-0.29%83
Feb 26, 20264,122.004,199.004,016.004,093.004,093.00-0.70%430
Feb 25, 20264,176.004,214.004,050.004,122.004,122.00-1.29%1,150
Feb 24, 20264,305.004,395.004,111.004,176.004,176.00-3.00%1,945
Feb 23, 20264,360.004,368.004,300.004,305.004,305.000.94%1,798
Feb 20, 20264,387.004,425.004,101.004,265.004,265.00-2.78%1,183
Feb 19, 20264,546.004,519.004,338.004,387.004,387.00-3.50%2,093
Feb 18, 20264,546.004,546.004,546.004,546.004,546.00-17
Feb 17, 20264,540.004,597.004,509.004,546.004,546.000.13%217
Feb 16, 20264,590.004,599.004,449.004,540.004,540.00-0.50%2,174
Feb 13, 20264,576.004,599.004,535.004,563.004,563.00-0.28%216
Feb 12, 20264,573.004,600.004,473.004,576.004,576.000.07%864
Feb 11, 20264,549.004,575.004,572.004,573.004,573.000.53%66
Feb 10, 20264,499.004,550.004,497.004,549.004,549.001.11%1,689
Feb 9, 20264,390.004,500.004,499.004,499.004,499.002.48%132
Feb 6, 20264,293.004,503.004,250.004,390.004,390.002.26%226
Feb 5, 20264,464.004,530.004,254.004,293.004,293.00-3.83%1,098
Feb 4, 20264,432.004,519.004,443.004,464.004,464.000.72%375
Feb 3, 20264,499.004,500.004,418.004,432.004,432.000.32%6,861
Feb 2, 20264,497.004,497.004,380.004,418.004,418.00-1.76%184
Jan 30, 20264,380.004,500.004,410.004,497.004,497.002.67%1,856
Jan 29, 20264,373.004,399.004,373.004,380.004,380.000.16%307
Jan 28, 20264,274.004,559.004,317.004,373.004,373.002.32%922
Jan 27, 20264,458.004,458.004,219.004,274.004,274.00-4.13%3,241
Jan 26, 20264,577.004,576.004,380.004,458.004,458.00-2.60%3,070
Jan 23, 20264,577.004,577.004,577.004,577.004,577.00-8
Jan 22, 20264,538.004,600.004,538.004,577.004,577.000.86%460
Jan 21, 20264,719.004,719.004,501.004,538.004,538.00-1.03%596
Jan 20, 20264,505.004,625.004,555.004,585.004,585.001.78%252
Jan 19, 20264,644.004,644.004,500.004,505.004,505.00-2.97%604
Jan 16, 20264,650.004,650.004,570.004,643.004,643.00-0.11%316
Jan 15, 20264,670.004,670.004,556.004,648.004,648.004.31%94
Jan 14, 20264,494.004,671.004,425.004,456.004,456.00-0.85%1,104
Jan 13, 20264,477.004,551.004,462.004,494.004,494.00-1.79%1,003
Jan 12, 20264,769.004,769.004,477.004,576.004,576.00-2.08%1,601
Jan 9, 20264,712.004,779.004,601.004,673.004,673.001.59%264
Jan 8, 20264,500.004,600.004,435.004,600.004,600.002.22%1,435
Jan 7, 20264,500.004,500.004,499.004,500.004,500.001.74%609
Jan 6, 20264,450.004,450.004,395.004,423.004,423.00-0.36%1,975
Jan 5, 20264,490.004,490.004,422.004,439.004,439.003.40%188
Jan 1, 20264,320.004,494.004,203.004,293.004,293.002.14%3,911
Dec 31, 20254,157.004,262.004,020.004,203.004,203.001.11%4,392
Dec 30, 20254,320.004,320.004,121.004,157.004,157.00-2.37%4,022
Dec 29, 20254,215.004,319.004,200.004,258.004,258.001.02%2,767
Dec 28, 20254,199.004,339.004,150.004,215.004,215.000.69%2,431
Dec 25, 20254,295.004,411.004,139.004,186.004,186.00-2.24%1,573
Dec 24, 20254,463.004,463.004,210.004,282.004,282.00-2.70%1,988
Dec 23, 20254,463.004,460.004,364.004,401.004,401.00-1.39%856
Dec 22, 20254,480.004,480.004,450.004,463.004,463.000.11%1,750
Dec 21, 20254,520.004,520.004,401.004,458.004,458.00-0.04%3,207
Dec 18, 20254,695.004,695.004,439.004,460.004,460.00-2.19%1,985
Dec 17, 20254,695.004,695.004,545.004,560.004,560.00-0.04%1,136
Dec 16, 20254,590.004,610.004,529.004,562.004,562.00-0.74%1,178
Dec 15, 20254,600.004,699.004,540.004,596.004,596.000.61%2,504
Dec 14, 20254,700.004,700.004,540.004,568.004,568.00-1.62%1,333
Dec 11, 20254,712.004,712.004,603.004,643.004,643.00-1.46%423
Dec 10, 20254,800.004,800.004,661.004,712.004,712.00-0.17%351
Dec 9, 20254,800.004,800.004,691.004,720.004,720.000.15%749
Dec 8, 20254,800.004,800.004,668.004,713.004,713.00-0.97%653
Dec 7, 20254,810.004,810.004,745.004,759.004,759.00-0.21%146
Dec 4, 20255,131.005,131.004,693.004,769.004,769.002.32%291
Dec 3, 20254,790.004,790.004,582.004,661.004,661.00-2.22%1,364
Dec 2, 20254,862.004,822.004,742.004,767.004,767.00-1.95%1,062
Dec 1, 20255,120.005,120.004,841.004,862.004,862.00-3.30%1,652
Nov 30, 20255,131.005,131.004,973.005,028.005,028.00-2.01%42
Nov 27, 20255,300.005,300.005,049.005,131.005,131.00-1.99%735
Nov 26, 20255,330.005,330.005,141.005,235.005,235.00-0.61%555
Nov 25, 20255,311.005,274.005,252.005,267.005,267.00-0.83%1,714
Nov 24, 20255,337.005,337.005,304.005,311.005,311.00-0.49%1,422
Nov 23, 20255,340.005,325.005,325.005,337.005,337.00-0.06%10
Nov 20, 20255,400.005,400.005,339.005,340.005,340.000.23%31
Nov 19, 20255,349.005,349.005,322.005,328.005,328.00-0.02%407
Nov 18, 20255,340.005,340.005,316.005,329.005,329.000.23%53
Nov 17, 20255,390.005,390.005,296.005,317.005,317.00-1.35%2,164
Nov 16, 20255,459.005,459.005,299.005,390.005,390.003.59%213
Nov 13, 20255,260.005,260.005,200.005,203.005,203.00-0.10%155
Nov 12, 20255,282.005,282.005,150.005,208.005,208.00-0.13%2,921
Nov 11, 20255,198.005,425.005,000.005,215.005,215.000.33%921
Nov 10, 20255,236.005,225.005,018.005,198.005,198.00-0.73%217
Nov 9, 20255,250.005,250.005,250.005,236.005,236.000.69%31
Nov 6, 20255,155.005,250.005,155.005,200.005,200.000.87%1,424
Nov 5, 20254,979.005,250.004,950.005,155.005,155.006.03%1,276
Nov 4, 20254,980.004,980.004,776.004,862.004,862.001.52%465
Nov 3, 20254,640.004,890.004,650.004,789.004,789.003.21%3,094
Nov 2, 20254,634.004,650.004,634.004,640.004,640.000.13%1,916
Oct 30, 20254,634.004,634.004,634.004,634.004,634.00-116
Oct 29, 20254,640.004,640.004,634.004,634.004,634.001.13%220
Oct 28, 20254,658.004,658.004,569.004,582.004,582.00-1.34%1,230
Oct 27, 20254,658.004,658.004,592.004,644.004,644.001.13%1,563
Oct 26, 20254,658.004,658.004,582.004,592.004,592.000.50%586
Oct 23, 20254,658.004,658.004,458.004,569.004,569.000.86%2,055
Oct 22, 20254,658.004,658.004,400.004,530.004,530.00-2.75%2,353
Oct 21, 20254,860.004,860.004,646.004,658.004,658.00-3.10%4,046
Oct 20, 20254,860.004,905.004,776.004,807.004,807.00-0.66%2,110
Oct 19, 20254,950.004,950.004,763.004,839.004,839.000.81%165