Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,659.00
-270.00 (-3.02%)
Mar 9, 2026, 5:24 PM IDT
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,929.00 | 8,987.00 | 8,829.00 | 8,930.00 | - | 0.01% | 689 |
| Mar 6, 2026 | 8,845.00 | 9,048.00 | 8,868.00 | 8,929.00 | 8,929.00 | 0.95% | 3,185 |
| Mar 5, 2026 | 8,651.00 | 8,850.00 | 8,637.00 | 8,845.00 | 8,845.00 | 2.24% | 32,394 |
| Mar 4, 2026 | 8,877.00 | 8,910.00 | 8,630.00 | 8,651.00 | 8,651.00 | -2.55% | 17,533 |
| Mar 2, 2026 | 8,637.00 | 8,877.00 | 8,637.00 | 8,877.00 | 8,877.00 | 3.23% | 22,925 |
| Feb 27, 2026 | 8,480.00 | 8,800.00 | 8,473.00 | 8,599.00 | 8,599.00 | 1.40% | 9,377 |
| Feb 26, 2026 | 8,474.00 | 8,500.00 | 8,250.00 | 8,480.00 | 8,480.00 | 0.07% | 6,436 |
| Feb 25, 2026 | 8,551.00 | 8,609.00 | 8,343.00 | 8,474.00 | 8,474.00 | -0.90% | 19,377 |
| Feb 24, 2026 | 8,472.00 | 8,573.00 | 8,315.00 | 8,551.00 | 8,551.00 | 0.93% | 11,734 |
| Feb 23, 2026 | 8,519.00 | 8,596.00 | 8,386.00 | 8,472.00 | 8,472.00 | -0.55% | 7,756 |
| Feb 20, 2026 | 8,474.00 | 8,706.00 | 8,300.00 | 8,519.00 | 8,519.00 | 0.53% | 1,466 |
| Feb 19, 2026 | 8,749.00 | 8,901.00 | 8,378.00 | 8,474.00 | 8,474.00 | -3.14% | 11,521 |
| Feb 18, 2026 | 8,889.00 | 8,951.00 | 8,631.00 | 8,749.00 | 8,749.00 | -1.02% | 10,755 |
| Feb 17, 2026 | 8,457.00 | 8,881.00 | 8,368.00 | 8,839.00 | 8,839.00 | 4.52% | 22,397 |
| Feb 16, 2026 | 8,203.00 | 8,491.00 | 8,203.00 | 8,457.00 | 8,457.00 | 3.10% | 10,115 |
| Feb 13, 2026 | 8,257.00 | 8,251.00 | 8,087.00 | 8,203.00 | 8,203.00 | -0.65% | 2,416 |
| Feb 12, 2026 | 8,339.00 | 8,343.00 | 8,211.00 | 8,257.00 | 8,257.00 | -0.98% | 3,990 |
| Feb 11, 2026 | 8,350.00 | 8,474.00 | 8,320.00 | 8,339.00 | 8,339.00 | -0.54% | 18,583 |
| Feb 10, 2026 | 8,365.00 | 8,450.00 | 8,300.00 | 8,384.00 | 8,384.00 | 0.23% | 12,071 |
| Feb 9, 2026 | 8,388.00 | 8,477.00 | 8,341.00 | 8,365.00 | 8,365.00 | -0.27% | 10,507 |
| Feb 6, 2026 | 8,500.00 | 8,501.00 | 8,350.00 | 8,388.00 | 8,388.00 | -1.32% | 7,984 |
| Feb 5, 2026 | 8,362.00 | 8,687.00 | 8,312.00 | 8,500.00 | 8,500.00 | 1.65% | 24,403 |
| Feb 4, 2026 | 8,500.00 | 8,500.00 | 8,283.00 | 8,362.00 | 8,362.00 | -0.49% | 2,821 |
| Feb 3, 2026 | 8,200.00 | 8,482.00 | 8,100.00 | 8,403.00 | 8,403.00 | 4.76% | 29,258 |
| Feb 2, 2026 | 8,150.00 | 8,178.00 | 7,978.00 | 8,021.00 | 8,021.00 | 2.83% | 13,847 |
| Jan 30, 2026 | 7,884.00 | 7,884.00 | 7,777.00 | 7,800.00 | 7,800.00 | -1.07% | 3,304 |
| Jan 29, 2026 | 8,007.00 | 8,244.00 | 7,800.00 | 7,884.00 | 7,884.00 | -1.54% | 2,707 |
| Jan 28, 2026 | 8,187.00 | 8,307.00 | 7,970.00 | 8,007.00 | 8,007.00 | -2.20% | 10,881 |
| Jan 27, 2026 | 8,349.00 | 8,400.00 | 8,000.00 | 8,187.00 | 8,187.00 | -1.94% | 5,476 |
| Jan 26, 2026 | 8,222.00 | 8,405.00 | 8,222.00 | 8,349.00 | 8,349.00 | 1.54% | 4,752 |
| Jan 23, 2026 | 8,190.00 | 8,223.00 | 8,166.00 | 8,222.00 | 8,222.00 | 1.51% | 8,379 |
| Jan 22, 2026 | 8,188.00 | 8,188.00 | 8,029.00 | 8,100.00 | 8,100.00 | 0.83% | 5,029 |
| Jan 21, 2026 | 8,032.00 | 8,167.00 | 8,032.00 | 8,033.00 | 8,033.00 | 0.01% | 5,615 |
| Jan 20, 2026 | 8,100.00 | 8,100.00 | 8,010.00 | 8,032.00 | 8,032.00 | -0.12% | 56,022 |
| Jan 19, 2026 | 8,110.00 | 8,199.00 | 7,966.00 | 8,042.00 | 8,042.00 | -0.84% | 3,547 |
| Jan 16, 2026 | 8,027.00 | 8,188.00 | 8,000.00 | 8,110.00 | 8,110.00 | 1.03% | 2,557 |
| Jan 15, 2026 | 7,900.00 | 8,080.00 | 7,714.00 | 8,027.00 | 8,027.00 | 0.87% | 29,114 |
| Jan 14, 2026 | 8,282.00 | 8,301.00 | 7,951.00 | 7,958.00 | 7,958.00 | -3.91% | 5,541 |
| Jan 13, 2026 | 8,539.00 | 8,516.00 | 8,257.00 | 8,282.00 | 8,282.00 | -3.01% | 8,408 |
| Jan 12, 2026 | 8,766.00 | 8,794.00 | 8,531.00 | 8,539.00 | 8,539.00 | -2.59% | 59,649 |
| Jan 9, 2026 | 8,645.00 | 8,795.00 | 8,657.00 | 8,766.00 | 8,766.00 | 1.40% | 41,285 |
| Jan 8, 2026 | 8,395.00 | 8,804.00 | 8,395.00 | 8,645.00 | 8,645.00 | 2.98% | 28,178 |
| Jan 7, 2026 | 8,309.00 | 8,400.00 | 8,330.00 | 8,395.00 | 8,395.00 | 1.04% | 61,653 |
| Jan 6, 2026 | 7,856.00 | 8,358.00 | 7,856.00 | 8,309.00 | 8,309.00 | 5.77% | 44,656 |
| Jan 5, 2026 | 7,820.00 | 7,889.00 | 7,768.00 | 7,856.00 | 7,856.00 | 0.08% | 10,866 |
| Jan 1, 2026 | 7,461.00 | 7,960.00 | 7,461.00 | 7,850.00 | 7,850.00 | 5.21% | 28,782 |
| Dec 31, 2025 | 7,552.00 | 7,552.00 | 7,200.00 | 7,461.00 | 7,461.00 | -1.20% | 9,641 |
| Dec 30, 2025 | 7,493.00 | 7,845.00 | 7,338.00 | 7,552.00 | 7,552.00 | 0.79% | 17,806 |
| Dec 29, 2025 | 7,402.00 | 7,500.00 | 7,350.00 | 7,493.00 | 7,493.00 | 1.23% | 7,842 |
| Dec 28, 2025 | 7,241.00 | 7,459.00 | 7,241.00 | 7,402.00 | 7,402.00 | 0.67% | 4,488 |
| Dec 25, 2025 | 7,199.00 | 7,499.00 | 7,225.00 | 7,353.00 | 7,353.00 | 2.14% | 12,892 |
| Dec 24, 2025 | 6,980.00 | 7,525.00 | 6,917.00 | 7,199.00 | 7,199.00 | 10.48% | 34,320 |
| Dec 23, 2025 | 6,507.00 | 6,570.00 | 6,490.00 | 6,516.00 | 6,516.00 | 0.14% | 4,477 |
| Dec 22, 2025 | 6,550.00 | 6,550.00 | 6,500.00 | 6,507.00 | 6,507.00 | -0.66% | 1,721 |
| Dec 21, 2025 | 6,432.00 | 6,550.00 | 6,490.00 | 6,550.00 | 6,550.00 | 1.83% | 2,216 |
| Dec 18, 2025 | 6,449.00 | 6,549.00 | 6,400.00 | 6,432.00 | 6,432.00 | -0.26% | 7,449 |
| Dec 17, 2025 | 6,440.00 | 6,493.00 | 6,431.00 | 6,449.00 | 6,449.00 | 0.14% | 4,308 |
| Dec 16, 2025 | 6,431.00 | 6,533.00 | 6,000.00 | 6,440.00 | 6,440.00 | 0.14% | 6,015 |
| Dec 15, 2025 | 6,390.00 | 6,500.00 | 6,300.00 | 6,431.00 | 6,431.00 | 0.64% | 3,919 |
| Dec 14, 2025 | 6,214.00 | 6,463.00 | 6,214.00 | 6,390.00 | 6,390.00 | 2.83% | 6,316 |
| Dec 11, 2025 | 6,403.00 | 6,464.00 | 6,000.00 | 6,214.00 | 6,214.00 | -2.95% | 2,878 |
| Dec 10, 2025 | 6,552.00 | 6,624.00 | 6,260.00 | 6,403.00 | 6,403.00 | -2.27% | 2,704 |
| Dec 9, 2025 | 6,445.00 | 6,597.00 | 6,405.00 | 6,552.00 | 6,552.00 | 1.66% | 2,251 |
| Dec 8, 2025 | 6,298.00 | 6,485.00 | 6,298.00 | 6,445.00 | 6,445.00 | 2.33% | 4,279 |
| Dec 7, 2025 | 6,155.00 | 6,400.00 | 6,155.00 | 6,298.00 | 6,298.00 | 2.32% | 11,809 |
| Dec 4, 2025 | 6,046.00 | 6,179.00 | 6,046.00 | 6,155.00 | 6,155.00 | 1.80% | 866 |
| Dec 3, 2025 | 5,999.00 | 6,093.00 | 5,967.00 | 6,046.00 | 6,046.00 | 0.78% | 4,497 |
| Dec 2, 2025 | 5,896.00 | 6,000.00 | 5,850.00 | 5,999.00 | 5,999.00 | 1.75% | 9,253 |
| Dec 1, 2025 | 5,921.00 | 5,930.00 | 5,841.00 | 5,896.00 | 5,896.00 | -0.42% | 6,655 |
| Nov 30, 2025 | 5,907.00 | 5,937.00 | 5,905.00 | 5,921.00 | 5,921.00 | 0.24% | 1,616 |
| Nov 27, 2025 | 5,839.00 | 5,936.00 | 5,839.00 | 5,907.00 | 5,907.00 | 1.16% | 1,394 |
| Nov 26, 2025 | 5,752.00 | 5,871.00 | 5,788.00 | 5,839.00 | 5,839.00 | 1.51% | 9,447 |
| Nov 25, 2025 | 5,688.00 | 5,800.00 | 5,687.00 | 5,752.00 | 5,752.00 | 1.13% | 2,736 |
| Nov 24, 2025 | 5,601.00 | 5,737.00 | 5,590.00 | 5,688.00 | 5,688.00 | 1.55% | 45,602 |
| Nov 23, 2025 | 5,747.00 | 5,738.00 | 5,555.00 | 5,601.00 | 5,601.00 | -2.54% | 153 |
| Nov 20, 2025 | 5,747.00 | 5,747.00 | 5,746.00 | 5,747.00 | 5,747.00 | - | 1,156 |
| Nov 19, 2025 | 5,572.00 | 5,747.00 | 5,747.00 | 5,747.00 | 5,747.00 | 3.14% | 332 |
| Nov 18, 2025 | 5,737.00 | 5,647.00 | 5,530.00 | 5,572.00 | 5,572.00 | -2.88% | 2,966 |
| Nov 17, 2025 | 5,736.00 | 5,749.00 | 5,600.00 | 5,737.00 | 5,737.00 | 0.02% | 422 |
| Nov 16, 2025 | 5,686.00 | 5,825.00 | 5,684.00 | 5,736.00 | 5,736.00 | 0.88% | 991 |
| Nov 13, 2025 | 5,716.00 | 5,716.00 | 5,615.00 | 5,686.00 | 5,686.00 | -0.52% | 1,670 |
| Nov 12, 2025 | 5,675.00 | 5,835.00 | 5,665.00 | 5,716.00 | 5,716.00 | 0.72% | 8,961 |
| Nov 11, 2025 | 5,695.00 | 5,715.00 | 5,520.00 | 5,675.00 | 5,675.00 | -0.35% | 3,131 |
| Nov 10, 2025 | 5,639.00 | 5,716.00 | 5,555.00 | 5,695.00 | 5,695.00 | 0.99% | 2,421 |
| Nov 9, 2025 | 5,660.00 | 5,899.00 | 5,600.00 | 5,639.00 | 5,639.00 | -0.37% | 1,368 |
| Nov 6, 2025 | 5,680.00 | 5,872.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.35% | 13,577 |
| Nov 5, 2025 | 5,776.00 | 5,776.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.66% | 4,835 |
| Nov 4, 2025 | 5,885.00 | 5,885.00 | 5,756.00 | 5,776.00 | 5,776.00 | -1.85% | 4,309 |
| Nov 3, 2025 | 5,990.00 | 6,057.00 | 5,661.00 | 5,885.00 | 5,885.00 | -1.75% | 7,126 |
| Nov 2, 2025 | 6,063.00 | 6,063.00 | 5,900.00 | 5,990.00 | 5,990.00 | -1.20% | 4,935 |
| Oct 30, 2025 | 5,597.00 | 6,089.00 | 5,600.00 | 6,063.00 | 6,063.00 | 8.33% | 20,770 |
| Oct 29, 2025 | 5,504.00 | 5,677.00 | 5,540.00 | 5,597.00 | 5,597.00 | 1.69% | 3,856 |
| Oct 28, 2025 | 5,450.00 | 5,728.00 | 5,450.00 | 5,504.00 | 5,504.00 | 2.40% | 66,133 |
| Oct 27, 2025 | 5,390.00 | 5,390.00 | 5,350.00 | 5,375.00 | 5,375.00 | -0.28% | 1,438 |
| Oct 26, 2025 | 5,404.00 | 5,404.00 | 5,301.00 | 5,390.00 | 5,390.00 | 0.73% | 2,901 |
| Oct 23, 2025 | 5,412.00 | 5,418.00 | 5,300.00 | 5,351.00 | 5,351.00 | -1.13% | 9,721 |
| Oct 22, 2025 | 5,332.00 | 5,444.00 | 5,332.00 | 5,412.00 | 5,412.00 | 1.50% | 1,429 |
| Oct 21, 2025 | 5,520.00 | 5,502.00 | 5,266.00 | 5,332.00 | 5,332.00 | -3.41% | 614 |
| Oct 20, 2025 | 5,600.00 | 5,600.00 | 5,492.00 | 5,520.00 | 5,520.00 | -1.43% | 1,049 |
| Oct 19, 2025 | 5,647.00 | 5,640.00 | 5,567.00 | 5,600.00 | 5,600.00 | -0.83% | 479 |