Rapac Communication & Infrastructure Ltd (TLV:RPAC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,155.00
+109.00 (1.80%)
At close: Dec 4, 2025
TLV:RPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 5,506.00 | 5,748.00 | 5,506.00 | 5,647.00 | 5,647.00 | 2.56% | 2,645 |
| Oct 15, 2025 | 5,565.00 | 5,593.00 | 5,462.00 | 5,506.00 | 5,506.00 | -1.06% | 2,460 |
| Oct 12, 2025 | 5,593.00 | 5,590.00 | 5,537.00 | 5,565.00 | 5,565.00 | -0.50% | 3,141 |
| Oct 9, 2025 | 5,390.00 | 5,599.00 | 5,390.00 | 5,593.00 | 5,593.00 | 3.77% | 5,151 |
| Oct 8, 2025 | 5,268.00 | 5,399.00 | 5,234.00 | 5,390.00 | 5,390.00 | 2.32% | 5,006 |
| Oct 5, 2025 | 5,179.00 | 5,398.00 | 5,168.00 | 5,268.00 | 5,268.00 | 1.72% | 2,301 |
| Sep 30, 2025 | 4,938.00 | 5,198.00 | 4,941.00 | 5,179.00 | 5,179.00 | 4.88% | 29,562 |
| Sep 29, 2025 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | - | 22 |
| Sep 28, 2025 | 4,753.00 | 4,946.00 | 4,753.00 | 4,938.00 | 4,938.00 | 3.89% | 4,352 |
| Sep 25, 2025 | 4,774.00 | 4,841.00 | 4,605.00 | 4,753.00 | 4,753.00 | -0.44% | 1,329 |
| Sep 21, 2025 | 4,774.00 | 4,791.00 | 4,715.00 | 4,774.00 | 4,774.00 | - | 6,112 |
| Sep 18, 2025 | 4,773.00 | 4,898.00 | 4,739.00 | 4,774.00 | 4,774.00 | 0.02% | 1,112 |
| Sep 17, 2025 | 4,737.00 | 4,914.00 | 4,737.00 | 4,773.00 | 4,773.00 | 0.76% | 3,867 |
| Sep 16, 2025 | 4,812.00 | 4,812.00 | 4,475.00 | 4,737.00 | 4,737.00 | -1.56% | 5,265 |
| Sep 15, 2025 | 4,894.00 | 4,979.00 | 4,759.00 | 4,812.00 | 4,812.00 | -1.68% | 1,279 |
| Sep 14, 2025 | 4,981.00 | 4,981.00 | 4,799.00 | 4,894.00 | 4,894.00 | -1.75% | 678 |
| Sep 11, 2025 | 4,996.00 | 5,013.00 | 4,902.00 | 4,981.00 | 4,981.00 | -0.30% | 943 |
| Sep 10, 2025 | 4,999.00 | 4,999.00 | 4,980.00 | 4,996.00 | 4,996.00 | -0.06% | 977 |
| Sep 9, 2025 | 4,999.00 | 5,001.00 | 4,929.00 | 4,999.00 | 4,999.00 | - | 4,076 |
| Sep 8, 2025 | 5,060.00 | 5,243.00 | 4,933.00 | 4,999.00 | 4,999.00 | -1.21% | 8,892 |
| Sep 7, 2025 | 5,060.00 | 5,206.00 | 5,060.00 | 5,060.00 | 5,060.00 | - | 5,374 |
| Sep 4, 2025 | 5,180.00 | 5,261.00 | 5,046.00 | 5,060.00 | 5,060.00 | -2.32% | 328 |
| Sep 3, 2025 | 5,176.00 | 5,289.00 | 5,175.00 | 5,180.00 | 5,180.00 | 0.08% | 13,582 |
| Sep 2, 2025 | 5,326.00 | 5,326.00 | 5,000.00 | 5,176.00 | 5,176.00 | -2.82% | 1,253 |
| Sep 1, 2025 | 5,248.00 | 5,336.00 | 5,218.00 | 5,326.00 | 5,326.00 | 1.49% | 2,967 |
| Aug 31, 2025 | 5,278.00 | 5,257.00 | 5,200.00 | 5,248.00 | 5,248.00 | -0.57% | 2,788 |
| Aug 28, 2025 | 5,382.00 | 5,386.00 | 5,120.00 | 5,278.00 | 5,278.00 | -1.93% | 6,781 |
| Aug 27, 2025 | 5,298.00 | 5,386.00 | 5,297.00 | 5,382.00 | 5,382.00 | 1.59% | 4,306 |
| Aug 26, 2025 | 5,353.00 | 5,319.00 | 5,200.00 | 5,298.00 | 5,298.00 | -1.03% | 2,273 |
| Aug 25, 2025 | 5,367.00 | 5,405.00 | 5,259.00 | 5,353.00 | 5,353.00 | -0.26% | 8,042 |
| Aug 24, 2025 | 5,450.00 | 5,450.00 | 5,190.00 | 5,367.00 | 5,367.00 | -1.03% | 3,110 |
| Aug 21, 2025 | 5,500.00 | 5,570.00 | 5,188.00 | 5,423.00 | 5,423.00 | -1.40% | 2,755 |
| Aug 20, 2025 | 5,513.00 | 5,596.00 | 5,485.00 | 5,500.00 | 5,500.00 | -0.24% | 2,889 |
| Aug 19, 2025 | 5,529.00 | 5,599.00 | 5,500.00 | 5,513.00 | 5,513.00 | -0.29% | 2,824 |
| Aug 18, 2025 | 5,528.00 | 5,608.00 | 5,515.00 | 5,529.00 | 5,529.00 | 0.02% | 1,045 |
| Aug 17, 2025 | 5,616.00 | 5,561.00 | 5,521.00 | 5,528.00 | 5,528.00 | -1.57% | 846 |
| Aug 14, 2025 | 5,606.00 | 5,644.00 | 5,475.00 | 5,616.00 | 5,616.00 | 0.18% | 2,148 |
| Aug 13, 2025 | 5,460.00 | 5,643.00 | 5,452.00 | 5,606.00 | 5,606.00 | 2.52% | 3,435 |
| Aug 12, 2025 | 5,532.00 | 5,643.00 | 5,353.00 | 5,468.00 | 5,468.00 | -1.16% | 7,926 |
| Aug 11, 2025 | 5,488.00 | 5,595.00 | 5,450.00 | 5,532.00 | 5,532.00 | 0.80% | 4,005 |
| Aug 10, 2025 | 5,455.00 | 5,594.00 | 5,422.00 | 5,488.00 | 5,488.00 | 2.18% | 7,870 |
| Aug 7, 2025 | 4,801.00 | 5,638.00 | 4,942.00 | 5,371.00 | 5,371.00 | 11.87% | 84,288 |
| Aug 6, 2025 | 4,768.00 | 4,999.00 | 4,715.00 | 4,801.00 | 4,801.00 | 0.69% | 8,437 |
| Aug 5, 2025 | 4,912.00 | 5,017.00 | 4,700.00 | 4,768.00 | 4,768.00 | -2.93% | 1,574 |
| Aug 4, 2025 | 4,996.00 | 5,047.00 | 4,892.00 | 4,912.00 | 4,912.00 | -1.68% | 2,720 |
| Jul 31, 2025 | 5,051.00 | 5,020.00 | 4,957.00 | 4,996.00 | 4,996.00 | -1.09% | 6,125 |
| Jul 30, 2025 | 5,208.00 | 5,254.00 | 5,029.00 | 5,051.00 | 5,051.00 | -3.01% | 4,976 |
| Jul 29, 2025 | 5,225.00 | 5,278.00 | 5,188.00 | 5,208.00 | 5,208.00 | -0.33% | 3,067 |
| Jul 28, 2025 | 5,179.00 | 5,249.00 | 5,174.00 | 5,225.00 | 5,225.00 | 0.89% | 6,237 |
| Jul 27, 2025 | 5,181.00 | 5,181.00 | 5,168.00 | 5,179.00 | 5,179.00 | -0.04% | 1,232 |
| Jul 24, 2025 | 5,100.00 | 5,193.00 | 5,147.00 | 5,181.00 | 5,181.00 | 1.59% | 2,590 |
| Jul 23, 2025 | 5,149.00 | 5,180.00 | 5,097.00 | 5,100.00 | 5,100.00 | 0.45% | 54,737 |
| Jul 22, 2025 | 5,117.00 | 5,181.00 | 5,072.00 | 5,077.00 | 5,077.00 | -0.78% | 8,209 |
| Jul 21, 2025 | 5,186.00 | 5,186.00 | 5,091.00 | 5,117.00 | 5,117.00 | -1.33% | 11,040 |
| Jul 20, 2025 | 5,170.00 | 5,200.00 | 5,166.00 | 5,186.00 | 5,186.00 | 0.31% | 8,535 |
| Jul 17, 2025 | 5,103.00 | 5,170.00 | 5,103.00 | 5,170.00 | 5,170.00 | 1.31% | 11,081 |
| Jul 16, 2025 | 5,112.00 | 5,156.00 | 4,843.00 | 5,103.00 | 5,103.00 | -0.18% | 7,585 |
| Jul 15, 2025 | 4,954.00 | 5,140.00 | 4,949.00 | 5,112.00 | 5,112.00 | 3.19% | 17,000 |
| Jul 14, 2025 | 4,851.00 | 5,020.00 | 4,812.00 | 4,954.00 | 4,954.00 | 2.12% | 21,316 |
| Jul 13, 2025 | 4,920.00 | 4,865.00 | 4,838.00 | 4,851.00 | 4,851.00 | -1.40% | 730 |
| Jul 10, 2025 | 4,916.00 | 4,983.00 | 4,880.00 | 4,920.00 | 4,920.00 | 0.08% | 11,347 |
| Jul 9, 2025 | 4,919.00 | 4,999.00 | 4,880.00 | 4,916.00 | 4,916.00 | -0.06% | 9,787 |
| Jul 8, 2025 | 4,950.00 | 4,919.00 | 4,919.00 | 4,919.00 | 4,919.00 | -0.63% | 2,171 |
| Jul 7, 2025 | 4,915.00 | 4,959.00 | 4,915.00 | 4,950.00 | 4,950.00 | 0.71% | 9,326 |
| Jul 6, 2025 | 4,876.00 | 4,962.00 | 4,876.00 | 4,915.00 | 4,915.00 | 0.80% | 7,345 |