RADA Electronic Industries Ltd. Ordinary Sharesのデータ

RADA Electronic Industries Ltd. Ordinary Sharesの基本情報

名前 RADA Electronic Industries Ltd. Ordinary Shares
ティッカー RADA
国 Israel
上場年 nan
セクター Technology

RADA Electronic Industries Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.73 13.45 13.5 14.25 1689200.0 14.25
2021-02-12 12.96 12.65 12.89 12.94 756600.0 12.94
2021-02-11 13.33 12.3 13.24 12.7 932400.0 12.7
2021-02-10 13.2 11.5 12.72 12.76 1861600.0 12.76
2021-02-09 13.75 12.61 12.97 12.76 1368200.0 12.76
2021-02-08 12.69 11.8 11.88 12.67 1148900.0 12.67
2021-02-05 11.39 10.91 11.0 11.36 438300.0 11.36
2021-02-04 11.07 10.61 10.7 10.92 641700.0 10.92
2021-02-03 10.88 10.41 10.7 10.58 226000.0 10.58
2021-02-02 10.79 10.42 10.45 10.65 273100.0 10.65
2021-02-01 10.42 9.96 10.3 10.38 249300.0 10.38
2021-01-29 10.59 10.03 10.21 10.16 348600.0 10.16
2021-01-28 10.48 9.91 9.91 10.35 446700.0 10.35
2021-01-27 10.6 9.75 10.46 9.84 758400.0 9.84
2021-01-26 11.15 10.65 11.1 10.73 386800.0 10.73
2021-01-25 11.6 10.9 11.22 11.03 1055200.0 11.03
2021-01-22 11.08 10.12 10.19 11.07 521800.0 11.07
2021-01-21 10.93 10.25 10.9 10.34 683300.0 10.34
2021-01-20 10.9 10.21 10.21 10.78 825800.0 10.78
2021-01-19 10.3 9.93 10.22 10.12 308400.0 10.12
2021-01-15 10.32 10.03 10.3 10.07 257700.0 10.07
2021-01-14 10.9 10.17 10.3 10.25 743000.0 10.25
2021-01-13 10.25 9.86 10.13 10.24 321800.0 10.24
2021-01-12 10.28 9.61 9.71 10.08 635300.0 10.08
2021-01-11 9.71 9.3 9.45 9.51 332100.0 9.51
2021-01-08 9.94 9.29 9.9 9.45 390200.0 9.45
2021-01-07 9.93 9.0 9.53 9.87 994600.0 9.87
2021-01-06 10.51 9.0 9.99 9.49 4440500.0 9.49
2021-01-05 10.07 9.43 9.43 9.95 224500.0 9.95
2021-01-04 9.86 9.2 9.74 9.38 368900.0 9.38
2020-12-31 10.04 9.61 9.88 9.75 183500.0 9.75
2020-12-30 10.12 9.77 9.86 9.84 295700.0 9.84
2020-12-29 10.3 9.25 10.25 9.76 482600.0 9.76
2020-12-28 10.7 10.17 10.33 10.2 568400.0 10.2
2020-12-24 10.6 10.2 10.37 10.27 319000.0 10.27
2020-12-23 10.54 9.8 9.9 10.46 1298700.0 10.46
2020-12-22 10.05 9.05 9.1 9.55 973500.0 9.55
2020-12-21 9.4 8.88 9.18 8.97 1164900.0 8.97
2020-12-18 9.52 8.99 9.12 9.24 994700.0 9.24
2020-12-17 8.84 8.56 8.79 8.75 277700.0 8.75
2020-12-16 8.87 8.56 8.86 8.76 165600.0 8.76
2020-12-15 8.98 8.59 8.69 8.8 206800.0 8.8
2020-12-14 9.03 8.53 8.86 8.59 321100.0 8.59
2020-12-11 9.1 8.75 9.05 8.91 274300.0 8.91
2020-12-10 9.17 8.75 8.76 9.1 185400.0 9.1
2020-12-09 9.38 8.76 9.2 8.85 352500.0 8.85
2020-12-08 9.36 8.68 9.24 9.26 660700.0 9.26
2020-12-07 9.73 9.15 9.29 9.38 1364900.0 9.38
2020-12-04 9.27 8.7 8.83 9.22 958100.0 9.22
2020-12-03 8.89 7.76 7.79 8.74 2276600.0 8.74
2020-12-02 7.85 7.49 7.59 7.75 218900.0 7.75
2020-12-01 8.06 7.49 7.58 7.66 384300.0 7.66
2020-11-30 7.7 7.31 7.7 7.47 198200.0 7.47
2020-11-27 7.7 7.51 7.54 7.66 84300.0 7.66
2020-11-25 7.59 7.08 7.19 7.55 347200.0 7.55
2020-11-24 7.63 7.12 7.51 7.24 475900.0 7.24
2020-11-23 7.72 7.45 7.62 7.49 160300.0 7.49
2020-11-20 7.7 7.55 7.7 7.62 106300.0 7.62
2020-11-19 7.71 7.51 7.6 7.7 137600.0 7.7
2020-11-18 7.89 7.59 7.69 7.62 413400.0 7.62
2020-11-17 7.74 7.5 7.62 7.62 194200.0 7.62
2020-11-16 7.68 7.36 7.64 7.68 248500.0 7.68
2020-11-13 7.75 7.41 7.57 7.51 211300.0 7.51
2020-11-12 7.52 7.21 7.41 7.48 353500.0 7.48
2020-11-11 7.68 7.24 7.49 7.35 375900.0 7.35
2020-11-10 7.5 7.05 7.35 7.45 539300.0 7.45
2020-11-09 7.36 6.85 6.95 7.25 377200.0 7.25
2020-11-06 6.81 6.6 6.71 6.8 83800.0 6.8
2020-11-05 7.09 6.67 6.91 6.75 139800.0 6.75
2020-11-04 7.1 6.6 6.6 6.95 231300.0 6.95
2020-11-03 6.98 6.56 6.97 6.72 235000.0 6.72
2020-11-02 6.81 6.3 6.43 6.8 491500.0 6.8
2020-10-30 6.46 6.15 6.37 6.37 199300.0 6.37
2020-10-29 6.45 6.08 6.08 6.33 164500.0 6.33
2020-10-28 6.23 6.01 6.17 6.1 169300.0 6.1
2020-10-27 6.46 6.24 6.39 6.25 57800.0 6.25
2020-10-26 6.37 6.17 6.31 6.37 201500.0 6.37
2020-10-23 6.48 6.33 6.46 6.41 71900.0 6.41
2020-10-22 6.63 6.33 6.45 6.42 102800.0 6.42
2020-10-21 6.69 6.3 6.46 6.47 224600.0 6.47
2020-10-20 6.68 6.36 6.61 6.42 113300.0 6.42
2020-10-19 6.88 6.6 6.8 6.62 100700.0 6.62
2020-10-16 6.96 6.52 6.52 6.77 277000.0 6.77
2020-10-15 6.74 6.44 6.63 6.58 335400.0 6.58
2020-10-14 6.9 6.73 6.86 6.78 119300.0 6.78
2020-10-13 6.86 6.69 6.78 6.85 127800.0 6.85
2020-10-12 6.84 6.54 6.66 6.81 128000.0 6.81
2020-10-09 6.94 6.6 6.9 6.65 146200.0 6.65
2020-10-08 6.95 6.67 6.69 6.88 309600.0 6.88
2020-10-07 6.8 6.56 6.75 6.72 152200.0 6.72
2020-10-06 6.73 6.49 6.58 6.58 122300.0 6.58
2020-10-05 6.72 6.48 6.67 6.54 289800.0 6.54
2020-10-02 6.55 6.15 6.45 6.32 321700.0 6.32
2020-10-01 6.33 5.93 5.93 6.25 245400.0 6.25
2020-09-30 6.17 5.87 6.06 5.93 190200.0 5.93
2020-09-29 6.16 5.92 6.15 6.09 190100.0 6.09
2020-09-28 6.3 6.05 6.2 6.13 94200.0 6.13
2020-09-25 6.16 5.76 5.76 6.15 158500.0 6.15
2020-09-24 6.07 5.75 5.97 5.79 241500.0 5.79
2020-09-23 6.19 5.95 6.14 5.95 153000.0 5.95
2020-09-22 6.2 6.05 6.14 6.14 146100.0 6.14
2020-09-21 6.2 5.95 6.13 6.1 203600.0 6.1
2020-09-18 6.31 6.14 6.18 6.22 136500.0 6.22
2020-09-17 6.26 6.11 6.2 6.21 196300.0 6.21
2020-09-16 6.63 6.03 6.45 6.24 955800.0 6.24
2020-09-15 6.6 6.4 6.54 6.45 164100.0 6.45
2020-09-14 6.6 6.33 6.47 6.54 251000.0 6.54
2020-09-11 6.55 6.2 6.53 6.25 137100.0 6.25
2020-09-10 6.6 6.46 6.5 6.48 257900.0 6.48
2020-09-09 6.59 6.25 6.44 6.46 223800.0 6.46
2020-09-08 6.61 6.35 6.41 6.42 233000.0 6.42
2020-09-04 6.77 6.3 6.74 6.52 289000.0 6.52
2020-09-03 6.9 6.62 6.89 6.73 342500.0 6.73
2020-09-02 7.05 6.69 6.98 6.96 242100.0 6.96
2020-09-01 7.27 6.9 7.27 6.96 233400.0 6.96
2020-08-31 7.22 6.97 7.05 7.14 233300.0 7.14
2020-08-28 7.14 6.65 6.7 7.01 371900.0 7.01
2020-08-27 7.08 6.56 6.99 6.69 369500.0 6.69
2020-08-26 7.11 6.91 7.07 6.96 213000.0 6.96
2020-08-25 7.17 6.62 7.14 7.04 1108800.0 7.04
2020-08-24 7.26 7.0 7.25 7.13 165300.0 7.13
2020-08-21 7.3 7.06 7.22 7.25 111800.0 7.25
2020-08-20 7.3 7.06 7.24 7.22 232700.0 7.22
2020-08-19 7.42 7.21 7.32 7.25 184900.0 7.25
2020-08-18 7.77 7.13 7.75 7.26 380000.0 7.26
2020-08-17 7.75 7.31 7.31 7.71 345200.0 7.71
2020-08-14 7.69 7.31 7.5 7.39 384900.0 7.39
2020-08-13 7.74 7.13 7.23 7.5 380700.0 7.5
2020-08-12 7.42 7.06 7.06 7.26 298600.0 7.26
2020-08-11 7.65 6.72 7.3 7.05 866200.0 7.05
2020-08-10 6.93 6.45 6.45 6.93 313800.0 6.93
2020-08-07 6.56 6.4 6.51 6.46 150300.0 6.46
2020-08-06 6.55 6.37 6.48 6.51 121100.0 6.51
2020-08-05 6.52 6.33 6.42 6.49 185000.0 6.49
2020-08-04 6.65 6.39 6.5 6.43 150300.0 6.43
2020-08-03 6.5 6.19 6.3 6.5 139600.0 6.5
2020-07-31 6.39 6.08 6.39 6.32 155800.0 6.32
2020-07-30 6.47 6.22 6.33 6.37 157100.0 6.37
2020-07-29 6.53 6.32 6.32 6.39 187900.0 6.39
2020-07-28 6.5 6.25 6.39 6.34 268800.0 6.34
2020-07-27 6.59 6.24 6.5 6.41 517700.0 6.41
2020-07-24 6.58 6.09 6.11 6.39 511200.0 6.39
2020-07-23 6.17 5.87 5.91 6.08 351100.0 6.08
2020-07-22 5.94 5.76 5.79 5.89 122200.0 5.89
2020-07-21 5.98 5.71 5.87 5.78 198400.0 5.78
2020-07-20 5.99 5.72 5.99 5.8 554200.0 5.8
2020-07-17 6.27 5.83 6.27 5.94 535500.0 5.94
2020-07-16 6.15 5.96 6.12 5.97 267800.0 5.97
2020-07-15 6.41 6.14 6.33 6.18 141300.0 6.18
2020-07-14 6.34 5.81 5.9 6.27 376500.0 6.27
2020-07-13 6.4 5.88 6.33 5.89 345900.0 5.89
2020-07-10 6.53 6.19 6.52 6.25 214900.0 6.25
2020-07-09 6.66 6.45 6.45 6.5 294200.0 6.5
2020-07-08 6.75 6.33 6.62 6.39 254900.0 6.39
2020-07-07 6.91 6.58 6.91 6.6 227800.0 6.6
2020-07-06 7.04 6.67 6.67 6.86 845000.0 6.86
2020-07-02 6.62 6.33 6.62 6.54 180400.0 6.54
2020-07-01 6.67 6.18 6.52 6.56 241800.0 6.56
2020-06-30 6.73 6.46 6.71 6.54 197500.0 6.54
2020-06-29 6.92 6.57 6.74 6.67 476900.0 6.67
2020-06-26 6.81 6.61 6.7 6.65 327500.0 6.65
2020-06-25 6.7 6.22 6.31 6.68 363500.0 6.68
2020-06-24 6.37 5.97 6.34 6.28 519700.0 6.28
2020-06-23 6.59 6.37 6.57 6.39 216500.0 6.39
2020-06-22 6.6 6.22 6.31 6.53 310600.0 6.53
2020-06-19 6.85 6.32 6.78 6.35 434600.0 6.35
2020-06-18 6.75 6.27 6.36 6.72 445800.0 6.72
2020-06-17 6.46 6.09 6.35 6.4 309700.0 6.4
2020-06-16 6.45 6.13 6.45 6.32 375300.0 6.32
2020-06-15 6.28 5.81 5.85 6.24 311900.0 6.24
2020-06-12 6.11 5.68 6.05 5.99 308300.0 5.99
2020-06-11 6.24 5.81 6.13 5.81 560500.0 5.81
2020-06-10 6.39 5.93 6.0 6.32 980300.0 6.32
2020-06-09 5.77 5.5 5.62 5.54 186400.0 5.54
2020-06-08 5.65 5.45 5.5 5.64 175900.0 5.64
2020-06-05 5.62 5.33 5.59 5.43 160700.0 5.43
2020-06-04 5.65 5.41 5.65 5.46 120200.0 5.46
2020-06-03 5.71 5.39 5.46 5.68 293300.0 5.68
2020-06-02 5.43 5.24 5.3 5.43 146800.0 5.43
2020-06-01 5.38 5.1 5.1 5.3 265800.0 5.3
2020-05-29 5.03 4.84 5.03 5.0 201700.0 5.0
2020-05-28 5.24 4.97 5.1 5.03 138800.0 5.03
2020-05-27 5.12 4.88 5.12 5.09 154000.0 5.09
2020-05-26 5.15 4.95 5.14 5.07 150600.0 5.07
2020-05-22 5.08 4.92 5.04 4.99 130000.0 4.99
2020-05-21 5.2 4.93 5.13 5.08 221300.0 5.08
2020-05-20 5.2 4.99 5.19 5.13 420200.0 5.13
2020-05-19 5.09 4.63 4.72 5.0 1006900.0 5.0
2020-05-18 4.52 4.27 4.51 4.44 502400.0 4.44
2020-05-15 4.16 4.01 4.03 4.14 119800.0 4.14
2020-05-14 4.14 3.87 4.04 4.07 216300.0 4.07
2020-05-13 4.16 3.96 4.16 4.05 184000.0 4.05
2020-05-12 4.33 4.14 4.3 4.17 188600.0 4.17
2020-05-11 4.35 4.05 4.09 4.27 273500.0 4.27
2020-05-08 4.27 4.08 4.15 4.14 168500.0 4.14
2020-05-07 4.3 4.05 4.2 4.23 253300.0 4.23
2020-05-06 4.19 4.05 4.09 4.14 150600.0 4.14
2020-05-05 4.16 3.96 4.13 4.05 220800.0 4.05
2020-05-04 4.13 3.94 4.08 4.08 238900.0 4.08
2020-05-01 4.2 3.99 4.2 4.14 357200.0 4.14
2020-04-30 4.6 4.23 4.6 4.24 161500.0 4.24
2020-04-29 4.74 4.51 4.63 4.55 160600.0 4.55
2020-04-28 4.58 4.35 4.53 4.54 102500.0 4.54
2020-04-27 4.49 4.15 4.15 4.45 132300.0 4.45
2020-04-24 4.16 4.0 4.13 4.14 75600.0 4.14
2020-04-23 4.3 4.03 4.12 4.1 137100.0 4.1
2020-04-22 4.14 3.94 4.14 4.05 106000.0 4.05
2020-04-21 4.23 3.85 3.98 4.0 182600.0 4.0
2020-04-20 4.27 4.05 4.27 4.06 137500.0 4.06
2020-04-17 4.45 4.16 4.38 4.28 237000.0 4.28
2020-04-16 4.42 4.09 4.42 4.36 273600.0 4.36
2020-04-15 4.48 4.36 4.36 4.39 344000.0 4.39
2020-04-14 4.49 4.26 4.3 4.41 191900.0 4.41
2020-04-13 4.53 4.16 4.52 4.25 220500.0 4.25
2020-04-09 4.6 4.18 4.4 4.22 220000.0 4.22
2020-04-08 4.37 4.02 4.14 4.25 210800.0 4.25
2020-04-07 4.24 3.81 3.99 4.04 480200.0 4.04
2020-04-06 3.98 3.74 3.82 3.81 239800.0 3.81
2020-04-03 3.74 3.52 3.61 3.72 143700.0 3.72
2020-04-02 3.74 3.46 3.49 3.64 191800.0 3.64
2020-04-01 3.54 3.36 3.37 3.49 114900.0 3.49
2020-03-31 3.55 3.23 3.39 3.5 235200.0 3.5
2020-03-30 3.48 3.12 3.22 3.39 283700.0 3.39
2020-03-27 3.55 3.22 3.45 3.23 182000.0 3.23
2020-03-26 3.67 3.37 3.37 3.61 370800.0 3.61
2020-03-25 3.62 3.21 3.25 3.36 358000.0 3.36
2020-03-24 3.43 3.23 3.23 3.26 253100.0 3.26
2020-03-23 3.2 2.89 3.04 3.09 1127600.0 3.09
2020-03-20 3.71 2.98 3.43 3.13 435300.0 3.13
2020-03-19 3.45 2.1 2.1 3.42 919500.0 3.42
2020-03-18 2.94 2.05 2.73 2.2 747800.0 2.2
2020-03-17 3.16 2.7 3.03 2.94 499700.0 2.94
2020-03-16 3.42 2.94 3.42 2.98 644900.0 2.98
2020-03-13 3.87 3.49 3.7 3.64 356200.0 3.64
2020-03-12 3.97 3.47 3.95 3.72 551600.0 3.72
2020-03-11 4.53 4.12 4.53 4.16 311100.0 4.16
2020-03-10 4.68 4.33 4.36 4.54 543500.0 4.54
2020-03-09 4.58 4.1 4.5 4.2 884900.0 4.2
2020-03-06 4.87 4.74 4.84 4.77 182500.0 4.77
2020-03-05 4.98 4.7 4.93 4.93 268700.0 4.93
2020-03-04 4.98 4.68 4.85 4.93 293100.0 4.93
2020-03-03 5.11 4.66 5.03 4.73 292000.0 4.73
2020-03-02 5.05 4.78 4.95 5.0 202600.0 5.0
2020-02-28 4.97 4.74 4.74 4.96 315000.0 4.96
2020-02-27 5.2 4.73 4.94 4.97 452000.0 4.97
2020-02-26 5.4 4.8 5.09 5.1 527500.0 5.1
2020-02-25 5.64 5.06 5.47 5.09 550100.0 5.09
2020-02-24 5.51 5.38 5.5 5.47 252300.0 5.47
2020-02-21 5.74 5.6 5.71 5.63 147200.0 5.63
2020-02-20 5.99 5.67 5.87 5.74 223500.0 5.74
2020-02-19 6.07 5.82 6.07 5.88 358100.0 5.88
2020-02-18 6.12 6.02 6.08 6.05 220300.0 6.05