Rustic Bakery Ltd. RSTC
TASE · Israel · Consumer Non-Durables
ILA 1,898.00-64.00 (-3.26%)
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 1,898.00 | -3.26% | ILA 1,962.00 | ILA 1,962.00 | ILA 1,862.00 | 2.96K |
| 2026-09-30 | ILA 1,962.00 | 0.00% | ILA 1,962.00 | ILA 1,962.00 | ILA 1,962.00 | 775 |
| 2026-09-29 | ILA 1,962.00 | +3.10% | ILA 1,903.00 | ILA 1,980.00 | ILA 1,888.00 | 5.57K |
| 2026-09-28 | ILA 1,903.00 | -0.52% | ILA 1,913.00 | ILA 1,920.00 | ILA 1,883.00 | 2.48K |
| 2026-09-25 | ILA 1,913.00 | 0.00% | ILA 1,913.00 | ILA 1,913.00 | ILA 1,913.00 | 0 |
| 2026-09-24 | ILA 1,913.00 | +1.76% | ILA 1,880.00 | ILA 1,916.00 | ILA 1,880.00 | 827 |
| 2026-09-23 | ILA 1,880.00 | -0.27% | ILA 1,885.00 | ILA 1,900.00 | ILA 1,824.00 | 8.71K |
| 2026-09-22 | ILA 1,885.00 | -0.11% | ILA 1,900.00 | ILA 1,909.00 | ILA 1,826.00 | 16.16K |
| 2026-09-21 | ILA 1,887.00 | 0.00% | ILA 1,887.00 | ILA 1,887.00 | ILA 1,887.00 | 0 |
| 2026-09-18 | ILA 1,887.00 | 0.00% | ILA 1,887.00 | ILA 1,887.00 | ILA 1,887.00 | 0 |
| 2026-09-17 | ILA 1,887.00 | +1.18% | ILA 1,865.00 | ILA 1,898.00 | ILA 1,860.00 | 629 |
| 2026-09-16 | ILA 1,865.00 | +0.87% | ILA 1,849.00 | ILA 1,869.00 | ILA 1,834.00 | 484 |
| 2026-09-15 | ILA 1,849.00 | -2.84% | ILA 1,903.00 | ILA 1,875.00 | ILA 1,809.00 | 25.12K |
| 2026-09-14 | ILA 1,903.00 | -1.96% | ILA 1,941.00 | ILA 1,941.00 | ILA 1,863.00 | 9.73K |
| 2026-09-11 | ILA 1,941.00 | 0.00% | ILA 1,941.00 | ILA 1,941.00 | ILA 1,941.00 | 0 |
| 2026-09-10 | ILA 1,941.00 | -1.72% | ILA 1,975.00 | ILA 1,975.00 | ILA 1,929.00 | 3.05K |
| 2026-09-09 | ILA 1,975.00 | -1.00% | ILA 1,995.00 | ILA 2,000.00 | ILA 1,967.00 | 17.76K |
| 2026-09-08 | ILA 1,995.00 | +6.91% | ILA 1,875.00 | ILA 2,000.00 | ILA 1,875.00 | 157.16K |
| 2026-09-07 | ILA 1,866.00 | +5.78% | ILA 1,764.00 | ILA 1,885.00 | ILA 1,732.00 | 15.75K |
| 2026-09-04 | ILA 1,764.00 | -2.76% | ILA 1,814.00 | ILA 1,884.00 | ILA 1,680.00 | 140.72K |
| 2026-09-03 | ILA 1,814.00 | +0.67% | ILA 1,802.00 | ILA 1,872.00 | ILA 1,709.00 | 276.61K |
| 2026-09-02 | ILA 1,802.00 | -4.81% | ILA 1,893.00 | ILA 1,874.00 | ILA 1,745.00 | 116.19K |
| 2026-09-01 | ILA 1,893.00 | -4.59% | ILA 1,984.00 | ILA 1,963.00 | ILA 1,750.00 | 17.51K |
| 2026-08-31 | ILA 1,984.00 | +0.10% | ILA 1,982.00 | ILA 1,984.00 | ILA 1,975.00 | 7.53K |
| 2026-08-28 | ILA 1,982.00 | 0.00% | ILA 1,982.00 | ILA 1,982.00 | ILA 1,982.00 | 49 |
| 2026-08-27 | ILA 1,982.00 | +0.10% | ILA 1,980.00 | ILA 1,982.00 | ILA 1,980.00 | 2.72K |
| 2026-08-26 | ILA 1,980.00 | -0.05% | ILA 1,981.00 | ILA 1,984.00 | ILA 1,980.00 | 15.54K |
| 2026-08-25 | ILA 1,981.00 | -0.35% | ILA 1,990.00 | ILA 1,990.00 | ILA 1,960.00 | 10.35K |
| 2026-08-24 | ILA 1,988.00 | +0.15% | ILA 1,990.00 | ILA 1,994.00 | ILA 1,975.00 | 12.03K |
| 2026-08-21 | ILA 1,985.00 | 0.00% | ILA 1,985.00 | ILA 1,994.00 | ILA 1,958.00 | 1.49K |
| 2026-08-20 | ILA 1,985.00 | 0.00% | ILA 1,985.00 | ILA 1,985.00 | ILA 1,959.00 | 10.44K |
| 2026-08-19 | ILA 1,985.00 | -0.45% | ILA 1,994.00 | ILA 2,000.00 | ILA 1,960.00 | 4.15K |
| 2026-08-18 | ILA 1,994.00 | +0.30% | ILA 1,988.00 | ILA 2,020.00 | ILA 1,984.00 | 1.70K |
| 2026-08-17 | ILA 1,988.00 | -0.05% | ILA 1,989.00 | ILA 1,994.00 | ILA 1,970.00 | 6.69K |
| 2026-08-14 | ILA 1,989.00 | -0.60% | ILA 2,013.00 | ILA 2,013.00 | ILA 1,970.00 | 9.25K |
| 2026-08-13 | ILA 2,001.00 | +0.05% | ILA 2,000.00 | ILA 2,003.00 | ILA 1,981.00 | 4.60K |
| 2026-08-12 | ILA 2,000.00 | 0.00% | ILA 2,000.00 | ILA 2,025.00 | ILA 1,985.00 | 13.98K |
| 2026-08-11 | ILA 2,000.00 | -7.28% | ILA 2,157.00 | ILA 2,080.00 | ILA 1,960.00 | 115.84K |
| 2026-08-10 | ILA 2,157.00 | -8.60% | ILA 2,360.00 | ILA 2,360.00 | ILA 2,077.00 | 22.58K |
| 2026-08-07 | ILA 2,360.00 | -1.63% | ILA 2,399.00 | ILA 2,390.00 | ILA 2,320.00 | 1.29K |
| 2026-08-06 | ILA 2,399.00 | +3.41% | ILA 2,320.00 | ILA 2,400.00 | ILA 2,305.00 | 70.15K |
| 2026-08-05 | ILA 2,320.00 | -2.68% | ILA 2,384.00 | ILA 2,370.00 | ILA 2,273.00 | 14.32K |
| 2026-08-04 | ILA 2,384.00 | -0.54% | ILA 2,397.00 | ILA 2,391.00 | ILA 2,344.00 | 5.04K |
| 2026-08-03 | ILA 2,397.00 | -0.54% | ILA 2,410.00 | ILA 2,400.00 | ILA 2,385.00 | 1.42K |
| 2026-07-31 | ILA 2,410.00 | +1.99% | ILA 2,363.00 | ILA 2,425.00 | ILA 2,325.00 | 11.85K |
| 2026-07-30 | ILA 2,363.00 | +1.24% | ILA 2,334.00 | ILA 2,418.00 | ILA 2,307.00 | 1.15K |
| 2026-07-29 | ILA 2,334.00 | +1.92% | ILA 2,290.00 | ILA 2,351.00 | ILA 2,312.00 | 1.13K |
| 2026-07-28 | ILA 2,290.00 | +1.37% | ILA 2,284.00 | ILA 2,294.00 | ILA 2,177.00 | 18.04K |
| 2026-07-27 | ILA 2,259.00 | -2.71% | ILA 2,322.00 | ILA 2,323.00 | ILA 2,205.00 | 18.39K |
| 2026-07-24 | ILA 2,322.00 | +0.48% | ILA 2,327.00 | ILA 2,388.00 | ILA 2,261.00 | 5.38K |
| 2026-07-22 | ILA 2,311.00 | -1.20% | ILA 2,339.00 | ILA 2,339.00 | ILA 2,265.00 | 2.13K |
| 2026-07-21 | ILA 2,339.00 | +1.74% | ILA 2,299.00 | ILA 2,360.00 | ILA 2,330.00 | 1.18K |
| 2026-07-20 | ILA 2,299.00 | +1.10% | ILA 2,274.00 | ILA 2,321.00 | ILA 2,280.00 | 6.08K |
| 2026-07-17 | ILA 2,274.00 | +1.16% | ILA 2,248.00 | ILA 2,302.00 | ILA 2,236.00 | 1.09K |
| 2026-07-16 | ILA 2,248.00 | +1.44% | ILA 2,216.00 | ILA 2,300.00 | ILA 2,230.00 | 6.21K |
| 2026-07-15 | ILA 2,216.00 | +2.93% | ILA 2,472.00 | ILA 2,472.00 | ILA 2,059.00 | 23.69K |
| 2026-07-14 | ILA 2,153.00 | +0.89% | ILA 2,134.00 | ILA 2,237.00 | ILA 2,078.00 | 15.42K |
| 2026-07-13 | ILA 2,134.00 | -0.05% | ILA 2,135.00 | ILA 2,162.00 | ILA 2,000.00 | 19.45K |
| 2026-07-10 | ILA 2,135.00 | +5.64% | ILA 2,050.00 | ILA 2,201.00 | ILA 2,050.00 | 173.28K |
| 2026-07-09 | ILA 2,021.00 | -10.97% | ILA 2,270.00 | ILA 2,300.00 | ILA 1,998.00 | 189.58K |
| 2026-07-08 | ILA 2,270.00 | -0.79% | ILA 2,288.00 | ILA 2,365.00 | ILA 2,261.00 | 495.40K |
| 2026-07-07 | ILA 2,288.00 | -2.14% | ILA 2,338.00 | ILA 2,338.00 | ILA 2,211.00 | 17.09K |
| 2026-07-06 | ILA 2,338.00 | +0.99% | ILA 2,338.00 | ILA 2,349.00 | ILA 2,268.00 | 10.79K |
| 2026-07-03 | ILA 2,315.00 | +1.00% | ILA 2,321.00 | ILA 2,321.00 | ILA 2,201.00 | 7.27K |
| 2026-07-02 | ILA 2,292.00 | +0.26% | ILA 2,286.00 | ILA 2,292.00 | ILA 2,272.00 | 6.55K |
| 2026-07-01 | ILA 2,286.00 | +2.83% | ILA 2,223.00 | ILA 2,294.00 | ILA 2,185.00 | 31.64K |
| 2026-06-30 | ILA 2,223.00 | -0.58% | ILA 2,236.00 | ILA 2,255.00 | ILA 2,197.00 | 18.95K |
| 2026-06-29 | ILA 2,236.00 | +6.48% | ILA 2,115.00 | ILA 2,297.00 | ILA 2,130.00 | 16.85K |
| 2026-06-26 | ILA 2,100.00 | 0.00% | ILA 2,100.00 | ILA 2,100.00 | ILA 2,100.00 | 0 |
| 2026-06-25 | ILA 2,100.00 | -1.41% | ILA 2,130.00 | ILA 2,199.00 | ILA 2,026.00 | 126.62K |
| 2026-06-24 | ILA 2,130.00 | +0.19% | ILA 2,175.00 | ILA 2,175.00 | ILA 2,000.00 | 16.94K |
| 2026-06-23 | ILA 2,126.00 | -2.16% | ILA 2,198.00 | ILA 2,198.00 | ILA 2,021.00 | 16.59K |
| 2026-06-22 | ILA 2,173.00 | -0.64% | ILA 2,200.00 | ILA 2,243.00 | ILA 2,060.00 | 116.24K |
| 2026-06-19 | ILA 2,187.00 | -2.54% | ILA 2,100.00 | ILA 2,300.00 | ILA 2,100.00 | 9.41K |
| 2026-06-18 | ILA 2,244.00 | -2.86% | ILA 2,310.00 | ILA 2,306.00 | ILA 2,101.00 | 42.47K |
| 2026-06-17 | ILA 2,310.00 | -4.62% | ILA 2,422.00 | ILA 2,549.00 | ILA 2,250.00 | 72.59K |
| 2026-06-16 | ILA 2,422.00 | -2.77% | ILA 2,600.00 | ILA 2,600.00 | ILA 2,356.00 | 23.76K |
| 2026-06-15 | ILA 2,491.00 | -3.07% | ILA 2,720.00 | ILA 2,720.00 | ILA 2,100.00 | 14.92K |
| 2026-06-12 | ILA 2,570.00 | +5.37% | ILA 2,569.00 | ILA 2,570.00 | ILA 2,350.00 | 9.35K |
| 2026-06-11 | ILA 2,439.00 | -0.45% | ILA 2,450.00 | ILA 2,500.00 | ILA 2,330.00 | 32.65K |
| 2026-06-10 | ILA 2,450.00 | -1.80% | ILA 2,495.00 | ILA 2,655.00 | ILA 2,300.00 | 32.88K |
| 2026-06-09 | ILA 2,495.00 | -2.00% | ILA 2,600.00 | ILA 2,600.00 | ILA 2,300.00 | 16.15K |
| 2026-06-08 | ILA 2,546.00 | -5.00% | ILA 2,680.00 | ILA 2,799.00 | ILA 2,450.00 | 55.77K |
| 2026-06-05 | ILA 2,680.00 | -0.92% | ILA 2,705.00 | ILA 2,705.00 | ILA 2,450.00 | 28.21K |
| 2026-06-04 | ILA 2,705.00 | — | ILA 2,771.00 | ILA 2,800.00 | ILA 2,402.00 | 151.38K |