Skip to main content
Ralco Agencies Ltd (TLV:RLCO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,177.00
+31.00 (0.75%)
Apr 29, 2026, 2:44 PM IDT

Ralco Agencies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,225.004,222.004,081.004,146.004,146.00-1.87%2,716
Apr 27, 20264,290.004,347.004,137.004,225.004,225.00-0.59%5,842
Apr 24, 20264,160.004,290.004,172.004,250.004,250.002.16%4,931
Apr 23, 20264,172.004,172.004,075.004,160.004,160.003.10%5,512
Apr 20, 20264,060.004,163.003,801.004,035.004,035.000.22%8,323
Apr 17, 20263,890.004,116.003,890.004,026.004,026.004.71%14,882
Apr 16, 20263,592.004,040.003,585.003,845.003,845.007.70%14,185
Apr 15, 20263,591.003,591.003,547.003,570.003,570.00-0.58%4,478
Apr 14, 20263,594.003,649.003,577.003,591.003,591.00-0.08%4,509
Apr 13, 20263,650.003,650.003,571.003,594.003,594.00-0.28%1,253
Apr 10, 20263,650.003,650.003,570.003,604.003,604.00-0.22%611
Apr 9, 20263,684.003,859.003,600.003,612.003,612.00-1.95%9,364
Apr 6, 20263,750.003,750.003,675.003,684.003,684.00-11.68%12,688
Apr 3, 20264,300.004,300.004,150.004,171.003,681.16-0.31%13,464
Mar 31, 20264,100.004,295.004,100.004,184.003,692.630.75%6,622
Mar 30, 20264,299.004,299.004,139.004,153.003,665.270.34%2,790
Mar 27, 20264,249.004,350.004,053.004,139.003,652.92-2.59%6,772
Mar 26, 20264,418.004,540.004,177.004,249.003,750.000.95%10,449
Mar 25, 20264,102.004,339.004,020.004,209.003,714.702.61%9,435
Mar 24, 20264,134.004,135.004,040.004,102.003,620.26-0.77%473
Mar 23, 20264,135.004,135.004,134.004,134.003,648.50-134
Mar 20, 20263,957.004,134.004,133.004,134.003,648.504.47%243
Mar 19, 20263,992.004,088.003,924.003,957.003,492.29-0.88%797
Mar 18, 20264,089.004,089.003,919.003,992.003,523.18-2.37%2,270
Mar 17, 20264,094.004,134.004,032.004,089.003,608.79-0.12%590
Mar 16, 20264,096.004,096.004,085.004,094.003,613.201.31%134
Mar 13, 20264,080.004,100.003,988.004,041.003,566.43-0.35%1,006
Mar 12, 20264,300.004,300.003,950.004,055.003,578.78-4.52%2,269
Mar 11, 20264,261.004,277.004,143.004,247.003,748.23-0.33%2,372
Mar 10, 20264,277.004,277.004,236.004,261.003,760.591.24%302
Mar 9, 20264,277.004,277.004,199.004,209.003,714.70-1.59%1,182
Mar 6, 20264,300.004,300.004,300.004,277.003,774.710.21%14
Mar 5, 20264,300.004,300.004,268.004,268.003,766.770.66%46
Mar 4, 20264,300.004,300.004,196.004,240.003,742.05-0.45%1,886
Mar 2, 20264,280.004,280.004,224.004,259.003,758.824.36%625
Feb 27, 20264,093.004,093.004,064.004,081.003,601.73-0.29%83
Feb 26, 20264,122.004,199.004,016.004,093.003,612.32-0.70%430
Feb 25, 20264,176.004,214.004,050.004,122.003,637.91-1.29%1,150
Feb 24, 20264,305.004,395.004,111.004,176.003,685.57-3.00%1,945
Feb 23, 20264,360.004,368.004,300.004,305.003,799.420.94%1,798
Feb 20, 20264,387.004,425.004,101.004,265.003,764.12-2.78%1,183
Feb 19, 20264,546.004,519.004,338.004,387.003,871.79-3.50%2,093
Feb 18, 20264,546.004,546.004,546.004,546.004,012.12-17
Feb 17, 20264,540.004,597.004,509.004,546.004,012.120.13%217
Feb 16, 20264,590.004,599.004,449.004,540.004,006.82-0.50%2,174
Feb 13, 20264,576.004,599.004,535.004,563.004,027.12-0.28%216
Feb 12, 20264,573.004,600.004,473.004,576.004,038.590.07%864
Feb 11, 20264,549.004,575.004,572.004,573.004,035.950.53%66
Feb 10, 20264,499.004,550.004,497.004,549.004,014.771.11%1,689
Feb 9, 20264,390.004,500.004,499.004,499.003,970.642.48%132
Feb 6, 20264,293.004,503.004,250.004,390.003,874.442.26%226
Feb 5, 20264,464.004,530.004,254.004,293.003,788.83-3.83%1,098
Feb 4, 20264,432.004,519.004,443.004,464.003,939.750.72%375
Feb 3, 20264,499.004,500.004,418.004,432.003,911.510.32%6,861
Feb 2, 20264,497.004,497.004,380.004,418.003,899.15-1.76%184
Jan 30, 20264,380.004,500.004,410.004,497.003,968.872.67%1,856
Jan 29, 20264,373.004,399.004,373.004,380.003,865.610.16%307
Jan 28, 20264,274.004,559.004,317.004,373.003,859.442.32%922
Jan 27, 20264,458.004,458.004,219.004,274.003,772.06-4.13%3,241
Jan 26, 20264,577.004,576.004,380.004,458.003,934.45-2.60%3,070
Jan 23, 20264,577.004,577.004,577.004,577.004,039.48-8
Jan 22, 20264,538.004,600.004,538.004,577.004,039.480.86%460
Jan 21, 20264,719.004,719.004,501.004,538.004,005.06-1.03%596
Jan 20, 20264,505.004,625.004,555.004,585.004,046.541.78%252
Jan 19, 20264,644.004,644.004,500.004,505.003,975.93-2.97%604
Jan 16, 20264,650.004,650.004,570.004,643.004,097.73-0.11%316
Jan 15, 20264,670.004,670.004,556.004,648.004,102.144.31%94
Jan 14, 20264,494.004,671.004,425.004,456.003,932.69-0.85%1,104
Jan 13, 20264,477.004,551.004,462.004,494.003,966.22-1.79%1,003
Jan 12, 20264,769.004,769.004,477.004,576.004,038.59-2.08%1,601
Jan 9, 20264,712.004,779.004,601.004,673.004,124.201.59%264
Jan 8, 20264,500.004,600.004,435.004,600.004,059.782.22%1,435
Jan 7, 20264,500.004,500.004,499.004,500.003,971.521.74%609
Jan 6, 20264,450.004,450.004,395.004,423.003,903.56-0.36%1,975
Jan 5, 20264,490.004,490.004,422.004,439.003,917.683.40%188
Jan 1, 20264,320.004,494.004,203.004,293.003,788.832.14%3,911
Dec 31, 20254,157.004,262.004,020.004,203.003,709.401.11%4,392
Dec 30, 20254,320.004,320.004,121.004,157.003,668.80-2.37%4,022
Dec 29, 20254,215.004,319.004,200.004,258.003,757.941.02%2,767
Dec 28, 20254,199.004,339.004,150.004,215.003,719.990.69%2,431
Dec 25, 20254,295.004,411.004,139.004,186.003,694.40-2.24%1,573
Dec 24, 20254,463.004,463.004,210.004,282.003,779.12-2.70%1,988
Dec 23, 20254,463.004,460.004,364.004,401.003,884.15-1.39%856
Dec 22, 20254,480.004,480.004,450.004,463.003,938.870.11%1,750
Dec 21, 20254,520.004,520.004,401.004,458.003,934.45-0.04%3,207
Dec 18, 20254,695.004,695.004,439.004,460.003,936.22-2.19%1,985
Dec 17, 20254,695.004,695.004,545.004,560.004,024.47-0.04%1,136
Dec 16, 20254,590.004,610.004,529.004,562.004,026.24-0.74%1,178
Dec 15, 20254,600.004,699.004,540.004,596.004,056.250.61%2,504
Dec 14, 20254,700.004,700.004,540.004,568.004,031.53-1.62%1,333
Dec 11, 20254,712.004,712.004,603.004,643.004,097.73-1.46%423
Dec 10, 20254,800.004,800.004,661.004,712.004,158.62-0.17%351
Dec 9, 20254,800.004,800.004,691.004,720.004,165.680.15%749
Dec 8, 20254,800.004,800.004,668.004,713.004,159.51-0.97%653
Dec 7, 20254,810.004,810.004,745.004,759.004,200.10-0.21%146
Dec 4, 20255,131.005,131.004,693.004,769.004,208.932.32%291
Dec 3, 20254,790.004,790.004,582.004,661.004,113.61-2.22%1,364
Dec 2, 20254,862.004,822.004,742.004,767.004,207.16-1.95%1,062
Dec 1, 20255,120.005,120.004,841.004,862.004,291.01-3.30%1,652
Nov 30, 20255,131.005,131.004,973.005,028.004,437.51-2.01%42