RSL Electronics Ltd. RSEL
TASE · Israel · Electronic Technology
ILA 966.50-17.00 (-1.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 966.50 | -1.73% | ILA 983.50 | ILA 1,000.00 | ILA 952.00 | 24.55K |
| 2026-09-30 | ILA 983.50 | -0.04% | ILA 983.90 | ILA 990.20 | ILA 978.00 | 8.11K |
| 2026-09-29 | ILA 983.90 | -3.82% | ILA 1,023.00 | ILA 1,038.00 | ILA 963.10 | 31.56K |
| 2026-09-28 | ILA 1,023.00 | +3.03% | ILA 992.90 | ILA 1,055.00 | ILA 992.90 | 13.27K |
| 2026-09-25 | ILA 992.90 | 0.00% | ILA 992.90 | ILA 992.90 | ILA 992.90 | 0 |
| 2026-09-24 | ILA 992.90 | -1.79% | ILA 1,011.00 | ILA 1,010.00 | ILA 982.00 | 8.68K |
| 2026-09-23 | ILA 1,011.00 | -0.49% | ILA 1,016.00 | ILA 1,039.00 | ILA 1,009.00 | 8.22K |
| 2026-09-22 | ILA 1,016.00 | +1.70% | ILA 1,001.00 | ILA 1,043.00 | ILA 1,001.00 | 21.68K |
| 2026-09-21 | ILA 999.00 | 0.00% | ILA 999.00 | ILA 999.00 | ILA 999.00 | 0 |
| 2026-09-18 | ILA 999.00 | 0.00% | ILA 999.00 | ILA 999.00 | ILA 999.00 | 0 |
| 2026-09-17 | ILA 999.00 | -2.35% | ILA 1,023.00 | ILA 1,034.00 | ILA 999.00 | 24.25K |
| 2026-09-16 | ILA 1,023.00 | -1.82% | ILA 1,042.00 | ILA 1,042.00 | ILA 1,011.00 | 4.60K |
| 2026-09-15 | ILA 1,042.00 | +1.17% | ILA 1,030.00 | ILA 1,079.00 | ILA 1,020.00 | 12.47K |
| 2026-09-14 | ILA 1,030.00 | -0.19% | ILA 1,032.00 | ILA 1,050.00 | ILA 997.00 | 13.91K |
| 2026-09-11 | ILA 1,032.00 | 0.00% | ILA 1,032.00 | ILA 1,032.00 | ILA 1,032.00 | 0 |
| 2026-09-10 | ILA 1,032.00 | -3.19% | ILA 1,066.00 | ILA 1,073.00 | ILA 1,013.00 | 10.68K |
| 2026-09-09 | ILA 1,066.00 | -1.75% | ILA 1,085.00 | ILA 1,105.00 | ILA 1,053.00 | 4.10K |
| 2026-09-08 | ILA 1,085.00 | +3.24% | ILA 1,070.00 | ILA 1,102.00 | ILA 1,061.00 | 13.45K |
| 2026-09-07 | ILA 1,051.00 | +2.54% | ILA 1,025.00 | ILA 1,069.00 | ILA 995.00 | 11.29K |
| 2026-09-04 | ILA 1,025.00 | -1.16% | ILA 1,037.00 | ILA 1,044.00 | ILA 1,006.00 | 3.24K |
| 2026-09-03 | ILA 1,037.00 | -3.36% | ILA 1,073.00 | ILA 1,075.00 | ILA 1,024.00 | 11.74K |
| 2026-09-02 | ILA 1,073.00 | +2.68% | ILA 1,045.00 | ILA 1,079.00 | ILA 1,045.00 | 6.40K |
| 2026-09-01 | ILA 1,045.00 | +2.15% | ILA 1,023.00 | ILA 1,064.00 | ILA 1,016.00 | 5.20K |
| 2026-08-31 | ILA 1,023.00 | -1.25% | ILA 1,036.00 | ILA 1,058.00 | ILA 1,004.00 | 10.21K |
| 2026-08-28 | ILA 1,036.00 | +0.58% | ILA 1,030.00 | ILA 1,049.00 | ILA 1,007.00 | 7.32K |
| 2026-08-27 | ILA 1,030.00 | +0.98% | ILA 1,020.00 | ILA 1,050.00 | ILA 1,000.00 | 12.47K |
| 2026-08-26 | ILA 1,020.00 | -1.73% | ILA 1,038.00 | ILA 1,041.00 | ILA 990.00 | 53.88K |
| 2026-08-25 | ILA 1,038.00 | -0.86% | ILA 1,047.00 | ILA 1,056.00 | ILA 982.00 | 40.75K |
| 2026-08-24 | ILA 1,047.00 | -3.41% | ILA 1,085.00 | ILA 1,085.00 | ILA 1,030.00 | 11.58K |
| 2026-08-21 | ILA 1,084.00 | -0.91% | ILA 1,094.00 | ILA 1,105.00 | ILA 1,060.00 | 3.01K |
| 2026-08-20 | ILA 1,094.00 | -1.62% | ILA 1,116.00 | ILA 1,119.00 | ILA 1,080.00 | 19.08K |
| 2026-08-19 | ILA 1,112.00 | +2.30% | ILA 1,099.00 | ILA 1,125.00 | ILA 1,090.00 | 7.50K |
| 2026-08-18 | ILA 1,087.00 | +1.21% | ILA 1,074.00 | ILA 1,095.00 | ILA 1,059.00 | 18.71K |
| 2026-08-17 | ILA 1,074.00 | -2.27% | ILA 1,099.00 | ILA 1,131.00 | ILA 1,057.00 | 8.84K |
| 2026-08-14 | ILA 1,099.00 | -2.83% | ILA 1,131.00 | ILA 1,131.00 | ILA 1,098.00 | 5.38K |
| 2026-08-13 | ILA 1,131.00 | +0.09% | ILA 1,130.00 | ILA 1,161.00 | ILA 1,050.00 | 30.38K |
| 2026-08-12 | ILA 1,130.00 | -2.25% | ILA 1,157.00 | ILA 1,180.00 | ILA 1,123.00 | 30.36K |
| 2026-08-11 | ILA 1,156.00 | -4.46% | ILA 1,210.00 | ILA 1,284.00 | ILA 1,131.00 | 39.30K |
| 2026-08-10 | ILA 1,210.00 | -5.10% | ILA 1,329.00 | ILA 1,329.00 | ILA 1,196.00 | 16.44K |
| 2026-08-07 | ILA 1,275.00 | -0.78% | ILA 1,320.00 | ILA 1,320.00 | ILA 1,270.00 | 9.68K |
| 2026-08-06 | ILA 1,285.00 | -6.07% | ILA 1,275.00 | ILA 1,397.00 | ILA 1,275.00 | 103.48K |
| 2026-08-05 | ILA 1,368.00 | +2.17% | ILA 1,400.00 | ILA 1,400.00 | ILA 1,320.00 | 30.75K |
| 2026-08-04 | ILA 1,339.00 | +4.36% | ILA 1,285.00 | ILA 1,351.00 | ILA 1,276.00 | 23.27K |
| 2026-08-03 | ILA 1,283.00 | +7.82% | ILA 1,190.00 | ILA 1,290.00 | ILA 1,190.00 | 30.65K |
| 2026-07-31 | ILA 1,190.00 | -0.08% | ILA 1,191.00 | ILA 1,282.00 | ILA 1,187.00 | 8.78K |
| 2026-07-30 | ILA 1,191.00 | -3.09% | ILA 1,229.00 | ILA 1,251.00 | ILA 1,160.00 | 21.58K |
| 2026-07-29 | ILA 1,229.00 | -4.28% | ILA 1,284.00 | ILA 1,286.00 | ILA 1,221.00 | 20.66K |
| 2026-07-28 | ILA 1,284.00 | -3.53% | ILA 1,448.00 | ILA 1,448.00 | ILA 1,263.00 | 25.24K |
| 2026-07-27 | ILA 1,331.00 | -6.73% | ILA 1,427.00 | ILA 1,427.00 | ILA 1,310.00 | 44.59K |
| 2026-07-24 | ILA 1,427.00 | +6.65% | ILA 1,335.00 | ILA 1,449.00 | ILA 1,329.00 | 50.11K |
| 2026-07-22 | ILA 1,338.00 | +0.53% | ILA 1,331.00 | ILA 1,358.00 | ILA 1,309.00 | 11.87K |
| 2026-07-21 | ILA 1,331.00 | +9.01% | ILA 1,221.00 | ILA 1,350.00 | ILA 1,168.00 | 76.08K |
| 2026-07-20 | ILA 1,221.00 | +0.08% | ILA 1,220.00 | ILA 1,269.00 | ILA 1,195.00 | 23.08K |
| 2026-07-17 | ILA 1,220.00 | -8.27% | ILA 1,350.00 | ILA 1,382.00 | ILA 1,220.00 | 76.48K |
| 2026-07-16 | ILA 1,330.00 | +25.24% | ILA 1,062.00 | ILA 1,330.00 | ILA 1,061.00 | 293.31K |
| 2026-07-15 | ILA 1,062.00 | +7.57% | ILA 1,010.00 | ILA 1,095.00 | ILA 1,000.00 | 46.93K |
| 2026-07-14 | ILA 987.30 | -1.86% | ILA 1,006.00 | ILA 1,046.00 | ILA 980.90 | 52.46K |
| 2026-07-13 | ILA 1,006.00 | -4.19% | ILA 1,050.00 | ILA 1,085.00 | ILA 989.00 | 36.56K |
| 2026-07-10 | ILA 1,050.00 | -0.66% | ILA 1,057.00 | ILA 1,094.00 | ILA 1,025.00 | 4.72K |
| 2026-07-09 | ILA 1,057.00 | +1.25% | ILA 1,044.00 | ILA 1,112.00 | ILA 1,025.00 | 20.23K |
| 2026-07-08 | ILA 1,044.00 | -2.16% | ILA 1,067.00 | ILA 1,144.00 | ILA 1,025.00 | 31.55K |
| 2026-07-07 | ILA 1,067.00 | -1.57% | ILA 1,119.00 | ILA 1,119.00 | ILA 1,056.00 | 11.31K |
| 2026-07-06 | ILA 1,084.00 | +1.50% | ILA 1,068.00 | ILA 1,117.00 | ILA 1,067.00 | 33.64K |
| 2026-07-03 | ILA 1,068.00 | -0.47% | ILA 1,073.00 | ILA 1,083.00 | ILA 1,055.00 | 29.37K |
| 2026-07-02 | ILA 1,073.00 | -1.65% | ILA 1,096.00 | ILA 1,110.00 | ILA 1,067.00 | 31.65K |
| 2026-07-01 | ILA 1,091.00 | -3.62% | ILA 1,200.00 | ILA 1,201.00 | ILA 1,063.00 | 59.17K |
| 2026-06-30 | ILA 1,132.00 | +8.95% | ILA 1,039.00 | ILA 1,155.00 | ILA 1,039.00 | 71.48K |
| 2026-06-29 | ILA 1,039.00 | +5.32% | ILA 1,200.00 | ILA 1,206.00 | ILA 1,033.00 | 177.74K |
| 2026-06-26 | ILA 986.50 | 0.00% | ILA 986.50 | ILA 986.50 | ILA 986.50 | 0 |
| 2026-06-25 | ILA 986.50 | -2.04% | ILA 1,007.00 | ILA 1,015.00 | ILA 970.00 | 16.44K |
| 2026-06-24 | ILA 1,007.00 | -1.27% | ILA 1,020.00 | ILA 1,021.00 | ILA 1,000.00 | 9.90K |
| 2026-06-23 | ILA 1,020.00 | -1.54% | ILA 1,036.00 | ILA 1,041.00 | ILA 1,010.00 | 9.63K |
| 2026-06-22 | ILA 1,036.00 | +2.57% | ILA 1,010.00 | ILA 1,049.00 | ILA 1,010.00 | 26.78K |
| 2026-06-19 | ILA 1,010.00 | -2.79% | ILA 1,039.00 | ILA 1,070.00 | ILA 1,010.00 | 21.21K |
| 2026-06-18 | ILA 1,039.00 | -1.89% | ILA 1,098.00 | ILA 1,098.00 | ILA 1,030.00 | 12.85K |
| 2026-06-17 | ILA 1,059.00 | +1.73% | ILA 1,090.00 | ILA 1,090.00 | ILA 1,030.00 | 10.44K |
| 2026-06-16 | ILA 1,041.00 | -3.61% | ILA 1,080.00 | ILA 1,093.00 | ILA 1,030.00 | 42.21K |
| 2026-06-15 | ILA 1,080.00 | -3.57% | ILA 1,119.00 | ILA 1,119.00 | ILA 1,060.00 | 25.96K |
| 2026-06-12 | ILA 1,120.00 | +2.85% | ILA 1,122.00 | ILA 1,147.00 | ILA 1,094.00 | 11.06K |
| 2026-06-11 | ILA 1,089.00 | +3.32% | ILA 1,057.00 | ILA 1,100.00 | ILA 1,057.00 | 10.76K |
| 2026-06-10 | ILA 1,054.00 | -0.09% | ILA 1,118.00 | ILA 1,118.00 | ILA 1,046.00 | 10.11K |
| 2026-06-09 | ILA 1,055.00 | +0.67% | ILA 1,050.00 | ILA 1,094.00 | ILA 1,036.00 | 18.49K |
| 2026-06-08 | ILA 1,048.00 | -3.41% | ILA 1,100.00 | ILA 1,122.00 | ILA 1,043.00 | 23.89K |
| 2026-06-05 | ILA 1,085.00 | +3.24% | ILA 1,099.00 | ILA 1,099.00 | ILA 1,047.00 | 11.09K |
| 2026-06-04 | ILA 1,051.00 | -1.87% | ILA 1,090.00 | ILA 1,090.00 | ILA 1,049.00 | 26.29K |
| 2026-06-03 | ILA 1,071.00 | -2.37% | ILA 1,097.00 | ILA 1,128.00 | ILA 1,052.00 | 23.24K |
| 2026-06-02 | ILA 1,097.00 | -3.77% | ILA 1,140.00 | ILA 1,145.00 | ILA 1,086.00 | 33.27K |
| 2026-06-01 | ILA 1,140.00 | -6.25% | ILA 1,216.00 | ILA 1,216.00 | ILA 1,126.00 | 16.80K |
| 2026-05-29 | ILA 1,216.00 | -2.49% | ILA 1,269.00 | ILA 1,269.00 | ILA 1,212.00 | 24.24K |
| 2026-05-28 | ILA 1,247.00 | +8.34% | ILA 1,151.00 | ILA 1,250.00 | ILA 1,171.00 | 37.82K |