Ralco Agencies Ltd. RLCO
TASE · Israel · Retail Trade
ILA 4,306.00+6.00 (+0.14%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 4,300.00 | +2.85% | ILA 4,384.00 | ILA 4,384.00 | ILA 4,199.00 | 232 |
| 2026-09-29 | ILA 4,181.00 | +1.58% | ILA 4,116.00 | ILA 4,233.00 | ILA 4,116.00 | 558 |
| 2026-09-28 | ILA 4,116.00 | +1.03% | ILA 4,080.00 | ILA 4,277.00 | ILA 4,060.00 | 1.15K |
| 2026-09-25 | ILA 4,074.00 | 0.00% | ILA 4,074.00 | ILA 4,074.00 | ILA 4,074.00 | 0 |
| 2026-09-24 | ILA 4,074.00 | +0.22% | ILA 4,084.00 | ILA 4,084.00 | ILA 4,060.00 | 910 |
| 2026-09-23 | ILA 4,065.00 | +0.15% | ILA 4,084.00 | ILA 4,084.00 | ILA 4,052.00 | 2.73K |
| 2026-09-22 | ILA 4,059.00 | -0.07% | ILA 4,085.00 | ILA 4,085.00 | ILA 4,040.00 | 530 |
| 2026-09-21 | ILA 4,062.00 | 0.00% | ILA 4,062.00 | ILA 4,062.00 | ILA 4,062.00 | 0 |
| 2026-09-18 | ILA 4,062.00 | 0.00% | ILA 4,062.00 | ILA 4,062.00 | ILA 4,062.00 | 0 |
| 2026-09-17 | ILA 4,062.00 | +0.45% | ILA 4,044.00 | ILA 4,084.00 | ILA 4,003.00 | 3.91K |
| 2026-09-16 | ILA 4,044.00 | +0.80% | ILA 4,098.00 | ILA 4,098.00 | ILA 3,900.00 | 330 |
| 2026-09-15 | ILA 4,012.00 | -0.32% | ILA 4,098.00 | ILA 4,098.00 | ILA 3,872.00 | 350 |
| 2026-09-14 | ILA 4,025.00 | -1.92% | ILA 4,104.00 | ILA 4,292.00 | ILA 3,938.00 | 643 |
| 2026-09-11 | ILA 4,104.00 | 0.00% | ILA 4,104.00 | ILA 4,104.00 | ILA 4,104.00 | 0 |
| 2026-09-10 | ILA 4,104.00 | -1.89% | ILA 4,183.00 | ILA 4,202.00 | ILA 4,039.00 | 1.05K |
| 2026-09-09 | ILA 4,183.00 | +0.31% | ILA 4,390.00 | ILA 4,390.00 | ILA 4,159.00 | 5.39K |
| 2026-09-08 | ILA 4,170.00 | -1.00% | ILA 4,375.00 | ILA 4,375.00 | ILA 4,135.00 | 2.89K |
| 2026-09-07 | ILA 4,212.00 | +1.08% | ILA 4,400.00 | ILA 4,400.00 | ILA 4,171.00 | 182 |
| 2026-09-04 | ILA 4,167.00 | -3.03% | ILA 4,297.00 | ILA 4,297.00 | ILA 4,140.00 | 3.30K |
| 2026-09-03 | ILA 4,297.00 | -1.17% | ILA 4,409.00 | ILA 4,409.00 | ILA 4,288.00 | 3.44K |
| 2026-09-02 | ILA 4,348.00 | +0.37% | ILA 4,409.00 | ILA 4,409.00 | ILA 4,332.00 | 3.28K |
| 2026-09-01 | ILA 4,332.00 | -4.77% | ILA 4,597.00 | ILA 4,698.00 | ILA 4,309.00 | 11.02K |
| 2026-08-31 | ILA 4,549.00 | -0.87% | ILA 4,590.00 | ILA 4,590.00 | ILA 4,543.00 | 564 |
| 2026-08-28 | ILA 4,589.00 | +1.44% | ILA 4,590.00 | ILA 4,590.00 | ILA 4,589.00 | 66 |
| 2026-08-27 | ILA 4,524.00 | +0.69% | ILA 4,547.00 | ILA 4,567.00 | ILA 4,500.00 | 3.07K |
| 2026-08-26 | ILA 4,493.00 | -0.84% | ILA 4,553.00 | ILA 4,553.00 | ILA 4,436.00 | 1.32K |
| 2026-08-25 | ILA 4,531.00 | +0.07% | ILA 4,565.00 | ILA 4,567.00 | ILA 4,501.00 | 639 |
| 2026-08-24 | ILA 4,528.00 | -0.40% | ILA 4,567.00 | ILA 4,567.00 | ILA 4,473.00 | 50 |
| 2026-08-21 | ILA 4,546.00 | +0.07% | ILA 4,563.00 | ILA 4,563.00 | ILA 4,545.00 | 501 |
| 2026-08-20 | ILA 4,543.00 | +1.95% | ILA 4,577.00 | ILA 4,577.00 | ILA 4,464.00 | 1.05K |
| 2026-08-19 | ILA 4,456.00 | -2.64% | ILA 4,577.00 | ILA 4,560.00 | ILA 4,400.00 | 1.73K |
| 2026-08-18 | ILA 4,577.00 | +2.19% | ILA 4,577.00 | ILA 4,577.00 | ILA 4,577.00 | 63 |
| 2026-08-17 | ILA 4,479.00 | -1.21% | ILA 4,534.00 | ILA 4,586.00 | ILA 4,391.00 | 382 |
| 2026-08-14 | ILA 4,534.00 | +0.02% | ILA 4,590.00 | ILA 4,590.00 | ILA 4,439.00 | 2.35K |
| 2026-08-13 | ILA 4,533.00 | +3.75% | ILA 4,597.00 | ILA 4,597.00 | ILA 4,496.00 | 99 |
| 2026-08-12 | ILA 4,369.00 | -0.07% | ILA 4,372.00 | ILA 4,397.00 | ILA 4,301.00 | 619 |
| 2026-08-11 | ILA 4,372.00 | +2.29% | ILA 4,274.00 | ILA 4,388.00 | ILA 4,330.00 | 276 |
| 2026-08-10 | ILA 4,274.00 | +0.75% | ILA 4,242.00 | ILA 4,297.00 | ILA 4,190.00 | 2.00K |
| 2026-08-07 | ILA 4,242.00 | +0.21% | ILA 4,289.00 | ILA 4,289.00 | ILA 4,240.00 | 52 |
| 2026-08-06 | ILA 4,233.00 | +0.36% | ILA 4,377.00 | ILA 4,377.00 | ILA 4,225.00 | 2.09K |
| 2026-08-05 | ILA 4,218.00 | -0.96% | ILA 4,376.00 | ILA 4,376.00 | ILA 4,182.00 | 653 |
| 2026-08-04 | ILA 4,259.00 | -0.21% | ILA 4,450.00 | ILA 4,450.00 | ILA 4,231.00 | 3.08K |
| 2026-08-03 | ILA 4,268.00 | -0.88% | ILA 4,377.00 | ILA 4,377.00 | ILA 4,260.00 | 845 |
| 2026-07-31 | ILA 4,306.00 | +1.34% | ILA 4,376.00 | ILA 4,376.00 | ILA 4,242.00 | 473 |
| 2026-07-30 | ILA 4,249.00 | -0.33% | ILA 4,377.00 | ILA 4,377.00 | ILA 4,200.00 | 395 |
| 2026-07-29 | ILA 4,263.00 | +0.45% | ILA 4,377.00 | ILA 4,377.00 | ILA 4,246.00 | 273 |
| 2026-07-28 | ILA 4,244.00 | -2.26% | ILA 4,397.00 | ILA 4,397.00 | ILA 4,214.00 | 994 |
| 2026-07-27 | ILA 4,342.00 | +0.70% | ILA 4,427.00 | ILA 4,427.00 | ILA 4,320.00 | 744 |
| 2026-07-24 | ILA 4,312.00 | -1.26% | ILA 4,427.00 | ILA 4,427.00 | ILA 4,274.00 | 1.20K |
| 2026-07-22 | ILA 4,367.00 | -1.02% | ILA 4,412.00 | ILA 4,412.00 | ILA 4,354.00 | 1.20K |
| 2026-07-21 | ILA 4,412.00 | -0.83% | ILA 4,450.00 | ILA 4,497.00 | ILA 4,406.00 | 1.59K |
| 2026-07-20 | ILA 4,449.00 | +1.30% | ILA 4,450.00 | ILA 4,556.00 | ILA 4,410.00 | 2.94K |
| 2026-07-17 | ILA 4,392.00 | +0.39% | ILA 4,425.00 | ILA 4,476.00 | ILA 4,377.00 | 2.34K |
| 2026-07-16 | ILA 4,375.00 | +0.05% | ILA 4,427.00 | ILA 4,427.00 | ILA 4,427.00 | 2 |
| 2026-07-15 | ILA 4,373.00 | -2.65% | ILA 4,492.00 | ILA 4,520.00 | ILA 4,350.00 | 2.02K |
| 2026-07-14 | ILA 4,492.00 | +3.07% | ILA 4,450.00 | ILA 4,494.00 | ILA 4,450.00 | 62 |
| 2026-07-13 | ILA 4,358.00 | -0.89% | ILA 4,397.00 | ILA 4,448.00 | ILA 4,232.00 | 1.00K |
| 2026-07-10 | ILA 4,397.00 | -0.45% | ILA 4,497.00 | ILA 4,497.00 | ILA 4,377.00 | 37 |
| 2026-07-09 | ILA 4,417.00 | -0.72% | ILA 4,520.00 | ILA 4,520.00 | ILA 4,401.00 | 373 |
| 2026-07-08 | ILA 4,449.00 | -1.83% | ILA 4,555.00 | ILA 4,555.00 | ILA 4,438.00 | 877 |
| 2026-07-07 | ILA 4,532.00 | -2.01% | ILA 4,690.00 | ILA 4,690.00 | ILA 4,449.00 | 1.70K |
| 2026-07-06 | ILA 4,625.00 | -0.77% | ILA 4,661.00 | ILA 4,661.00 | ILA 4,620.00 | 103 |
| 2026-07-03 | ILA 4,661.00 | -0.43% | ILA 4,689.00 | ILA 4,689.00 | ILA 4,659.00 | 801 |
| 2026-07-02 | ILA 4,681.00 | +1.85% | ILA 5,000.00 | ILA 5,000.00 | ILA 4,670.00 | 89 |
| 2026-07-01 | ILA 4,596.00 | +3.30% | ILA 4,477.00 | ILA 4,899.00 | ILA 4,477.00 | 662 |
| 2026-06-30 | ILA 4,449.00 | +0.95% | ILA 4,447.00 | ILA 4,457.00 | ILA 4,395.00 | 1.77K |
| 2026-06-29 | ILA 4,407.00 | -0.32% | ILA 4,383.00 | ILA 4,425.00 | ILA 4,361.00 | 447 |
| 2026-06-26 | ILA 4,421.00 | 0.00% | ILA 4,421.00 | ILA 4,421.00 | ILA 4,421.00 | 0 |
| 2026-06-25 | ILA 4,421.00 | -0.54% | ILA 4,515.00 | ILA 4,515.00 | ILA 4,407.00 | 135 |
| 2026-06-24 | ILA 4,445.00 | +0.07% | ILA 4,580.00 | ILA 4,580.00 | ILA 4,417.00 | 124 |
| 2026-06-23 | ILA 4,442.00 | -1.29% | ILA 4,580.00 | ILA 4,580.00 | ILA 4,420.00 | 176 |
| 2026-06-22 | ILA 4,500.00 | +0.72% | ILA 4,497.00 | ILA 4,580.00 | ILA 4,442.00 | 889 |
| 2026-06-19 | ILA 4,468.00 | +0.81% | ILA 4,475.00 | ILA 4,539.00 | ILA 4,446.00 | 612 |
| 2026-06-18 | ILA 4,432.00 | -0.87% | ILA 4,561.00 | ILA 4,561.00 | ILA 4,320.00 | 2.56K |
| 2026-06-17 | ILA 4,471.00 | -1.54% | ILA 4,677.00 | ILA 4,677.00 | ILA 4,431.00 | 713 |
| 2026-06-16 | ILA 4,541.00 | -0.31% | ILA 4,877.00 | ILA 4,877.00 | ILA 4,500.00 | 876 |
| 2026-06-15 | ILA 4,555.00 | -2.17% | ILA 4,656.00 | ILA 4,872.00 | ILA 4,479.00 | 1.79K |
| 2026-06-12 | ILA 4,656.00 | +1.93% | ILA 4,777.00 | ILA 4,777.00 | ILA 4,604.00 | 631 |
| 2026-06-11 | ILA 4,568.00 | +2.93% | ILA 4,460.00 | ILA 4,660.00 | ILA 4,459.00 | 981 |
| 2026-06-10 | ILA 4,438.00 | -4.64% | ILA 4,659.00 | ILA 4,659.00 | ILA 4,388.00 | 1.96K |
| 2026-06-09 | ILA 4,654.00 | -0.11% | ILA 4,900.00 | ILA 4,900.00 | ILA 4,490.00 | 1.98K |
| 2026-06-08 | ILA 4,659.00 | -1.73% | ILA 4,632.00 | ILA 4,784.00 | ILA 4,632.00 | 293 |
| 2026-06-05 | ILA 4,741.00 | -1.78% | ILA 4,858.00 | ILA 4,858.00 | ILA 4,658.00 | 2.97K |
| 2026-06-04 | ILA 4,827.00 | -0.27% | ILA 4,840.00 | ILA 4,876.00 | ILA 4,645.00 | 3.33K |
| 2026-06-03 | ILA 4,840.00 | -3.03% | ILA 5,049.00 | ILA 5,049.00 | ILA 4,738.00 | 2.55K |
| 2026-06-02 | ILA 4,991.00 | -0.58% | ILA 5,099.00 | ILA 5,099.00 | ILA 4,949.00 | 3.73K |
| 2026-06-01 | ILA 5,020.00 | +4.65% | ILA 4,950.00 | ILA 5,198.00 | ILA 4,941.00 | 13.24K |
| 2026-05-29 | ILA 4,797.00 | +0.61% | ILA 4,840.00 | ILA 4,840.00 | ILA 4,756.00 | 994 |
| 2026-05-28 | ILA 4,768.00 | +1.32% | ILA 4,741.00 | ILA 4,845.00 | ILA 4,703.00 | 1.15K |
| 2026-05-27 | ILA 4,706.00 | +1.20% | ILA 4,650.00 | ILA 4,740.00 | ILA 4,649.00 | 4.36K |