RP Optical Lab Ltd (TLV:RPOL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,740.00
+52.00 (3.08%)
At close: Dec 4, 2025
RP Optical Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,720.00 | 1,770.00 | 1,676.00 | 1,740.00 | 1,740.00 | 3.08% | 31,018 |
| Dec 3, 2025 | 1,690.00 | 1,712.00 | 1,634.00 | 1,688.00 | 1,688.00 | 2.74% | 68,617 |
| Dec 2, 2025 | 1,634.00 | 1,696.00 | 1,623.00 | 1,643.00 | 1,643.00 | 0.55% | 133,826 |
| Dec 1, 2025 | 1,651.00 | 1,661.00 | 1,616.00 | 1,634.00 | 1,634.00 | -1.03% | 35,624 |
| Nov 30, 2025 | 1,600.00 | 1,688.00 | 1,592.00 | 1,651.00 | 1,651.00 | 3.19% | 77,913 |
| Nov 27, 2025 | 1,739.00 | 1,739.00 | 1,583.00 | 1,600.00 | 1,600.00 | -4.13% | 93,572 |
| Nov 26, 2025 | 1,914.00 | 1,930.00 | 1,656.00 | 1,669.00 | 1,669.00 | -12.80% | 143,808 |
| Nov 25, 2025 | 1,961.00 | 1,970.00 | 1,855.00 | 1,914.00 | 1,914.00 | -2.40% | 41,073 |
| Nov 24, 2025 | 1,977.00 | 1,977.00 | 1,921.00 | 1,961.00 | 1,961.00 | -0.81% | 22,015 |
| Nov 23, 2025 | 1,908.00 | 1,990.00 | 1,908.00 | 1,977.00 | 1,977.00 | 3.62% | 14,903 |
| Nov 20, 2025 | 1,846.00 | 1,936.00 | 1,829.00 | 1,908.00 | 1,908.00 | 3.36% | 17,242 |
| Nov 19, 2025 | 1,838.00 | 1,900.00 | 1,806.00 | 1,846.00 | 1,846.00 | 0.44% | 13,563 |
| Nov 18, 2025 | 1,831.00 | 1,840.00 | 1,805.00 | 1,838.00 | 1,838.00 | 0.38% | 93,100 |
| Nov 17, 2025 | 1,850.00 | 1,935.00 | 1,811.00 | 1,831.00 | 1,831.00 | -1.03% | 32,264 |
| Nov 16, 2025 | 1,904.00 | 1,903.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.84% | 22,306 |
| Nov 13, 2025 | 1,999.00 | 1,999.00 | 1,855.00 | 1,904.00 | 1,904.00 | 0.47% | 10,769 |
| Nov 12, 2025 | 1,961.00 | 1,962.00 | 1,876.00 | 1,895.00 | 1,895.00 | -3.37% | 29,339 |
| Nov 11, 2025 | 2,000.00 | 2,041.00 | 1,948.00 | 1,961.00 | 1,961.00 | -1.56% | 30,942 |
| Nov 10, 2025 | 1,999.00 | 2,012.00 | 1,962.00 | 1,992.00 | 1,992.00 | -0.35% | 23,314 |
| Nov 9, 2025 | 2,074.00 | 2,074.00 | 1,969.00 | 1,999.00 | 1,999.00 | - | 23,546 |
| Nov 6, 2025 | 1,961.00 | 1,999.00 | 1,961.00 | 1,999.00 | 1,999.00 | 1.94% | 157,076 |
| Nov 5, 2025 | 2,014.00 | 2,014.00 | 1,909.00 | 1,961.00 | 1,961.00 | -2.63% | 65,802 |
| Nov 4, 2025 | 1,921.00 | 2,015.00 | 1,910.00 | 2,014.00 | 2,014.00 | 4.84% | 83,266 |
| Nov 3, 2025 | 1,883.00 | 1,930.00 | 1,860.00 | 1,921.00 | 1,921.00 | 2.02% | 23,205 |
| Nov 2, 2025 | 1,792.00 | 1,985.00 | 1,799.00 | 1,883.00 | 1,883.00 | 5.08% | 27,053 |
| Oct 30, 2025 | 1,717.00 | 1,819.00 | 1,700.00 | 1,792.00 | 1,792.00 | 4.37% | 80,247 |
| Oct 29, 2025 | 1,740.00 | 1,740.00 | 1,660.00 | 1,717.00 | 1,717.00 | 0.82% | 22,712 |
| Oct 28, 2025 | 1,618.00 | 1,740.00 | 1,601.00 | 1,703.00 | 1,703.00 | 4.93% | 61,003 |
| Oct 27, 2025 | 1,625.00 | 1,689.00 | 1,620.00 | 1,623.00 | 1,623.00 | -1.81% | 60,592 |
| Oct 26, 2025 | 1,666.00 | 1,690.00 | 1,616.00 | 1,653.00 | 1,653.00 | -0.78% | 23,129 |
| Oct 23, 2025 | 1,667.00 | 1,667.00 | 1,610.00 | 1,666.00 | 1,666.00 | -0.06% | 37,585 |
| Oct 22, 2025 | 1,701.00 | 1,701.00 | 1,653.00 | 1,667.00 | 1,667.00 | -2.40% | 39,977 |
| Oct 21, 2025 | 1,650.00 | 1,740.00 | 1,610.00 | 1,708.00 | 1,708.00 | 3.33% | 78,652 |
| Oct 20, 2025 | 1,701.00 | 1,701.00 | 1,600.00 | 1,653.00 | 1,653.00 | -2.82% | 49,990 |
| Oct 19, 2025 | 1,747.00 | 1,747.00 | 1,618.00 | 1,701.00 | 1,701.00 | -2.63% | 63,632 |
| Oct 16, 2025 | 1,727.00 | 1,795.00 | 1,650.00 | 1,747.00 | 1,747.00 | 1.16% | 79,102 |
| Oct 15, 2025 | 1,900.00 | 1,900.00 | 1,702.00 | 1,727.00 | 1,727.00 | -7.60% | 52,583 |
| Oct 12, 2025 | 1,821.00 | 1,870.00 | 1,769.00 | 1,869.00 | 1,869.00 | 2.64% | 16,775 |
| Oct 9, 2025 | 1,900.00 | 1,900.00 | 1,811.00 | 1,821.00 | 1,821.00 | -0.82% | 42,865 |
| Oct 8, 2025 | 1,730.00 | 1,859.00 | 1,716.00 | 1,836.00 | 1,836.00 | 3.20% | 63,290 |
| Oct 5, 2025 | 1,792.00 | 1,795.00 | 1,750.00 | 1,779.00 | 1,779.00 | -0.73% | 64,342 |
| Sep 30, 2025 | 1,901.00 | 1,901.00 | 1,768.00 | 1,792.00 | 1,792.00 | -6.86% | 156,291 |
| Sep 29, 2025 | 2,000.00 | 2,000.00 | 1,910.00 | 1,924.00 | 1,924.00 | -6.28% | 83,579 |
| Sep 28, 2025 | 2,078.00 | 2,109.00 | 2,010.00 | 2,053.00 | 2,053.00 | -1.20% | 34,589 |
| Sep 25, 2025 | 2,037.00 | 2,116.00 | 1,908.00 | 2,078.00 | 2,078.00 | 2.01% | 72,080 |
| Sep 21, 2025 | 2,014.00 | 2,084.00 | 2,023.00 | 2,037.00 | 2,037.00 | 1.14% | 23,660 |
| Sep 18, 2025 | 2,008.00 | 2,085.00 | 2,006.00 | 2,014.00 | 2,014.00 | 0.30% | 71,616 |
| Sep 17, 2025 | 2,039.00 | 2,087.00 | 1,995.00 | 2,008.00 | 2,008.00 | -1.52% | 62,045 |
| Sep 16, 2025 | 2,100.00 | 2,100.00 | 1,915.00 | 2,039.00 | 2,039.00 | -3.04% | 106,304 |
| Sep 15, 2025 | 2,260.00 | 2,302.00 | 2,000.00 | 2,103.00 | 2,103.00 | -6.66% | 57,738 |