Rani Zim Shopping Centers Ltd (TLV:RANI)
504.70
-0.30 (-0.06%)
Oct 5, 2025, 3:49 PM IDT
Rani Zim Shopping Centers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 505.00 | 513.50 | 503.00 | 504.70 | 504.70 | -0.06% | 47,781 |
Sep 30, 2025 | 493.70 | 505.00 | 493.70 | 505.00 | 505.00 | 2.85% | 343,457 |
Sep 29, 2025 | 479.90 | 492.00 | 472.60 | 491.00 | 491.00 | 2.31% | 263,870 |
Sep 28, 2025 | 459.60 | 480.00 | 459.60 | 479.90 | 479.90 | 4.42% | 138,728 |
Sep 25, 2025 | 464.40 | 470.00 | 455.80 | 459.60 | 459.60 | -1.03% | 67,332 |
Sep 21, 2025 | 474.00 | 474.00 | 459.40 | 464.40 | 464.40 | -2.03% | 50,082 |
Sep 18, 2025 | 474.90 | 475.00 | 469.60 | 474.00 | 474.00 | -0.19% | 121,236 |
Sep 17, 2025 | 473.10 | 477.20 | 471.00 | 474.90 | 474.90 | 0.38% | 280,379 |
Sep 16, 2025 | 469.70 | 476.80 | 462.30 | 473.10 | 473.10 | 0.72% | 73,825 |
Sep 15, 2025 | 465.70 | 473.60 | 465.70 | 469.70 | 469.70 | 0.86% | 233,889 |
Sep 14, 2025 | 463.30 | 471.40 | 462.50 | 465.70 | 465.70 | -0.15% | 19,997 |
Sep 11, 2025 | 474.50 | 474.80 | 463.40 | 466.40 | 466.40 | -1.71% | 55,830 |
Sep 10, 2025 | 475.30 | 475.30 | 471.20 | 474.50 | 474.50 | -0.17% | 34,899 |
Sep 9, 2025 | 471.00 | 477.50 | 463.60 | 475.30 | 475.30 | 1.78% | 63,632 |
Sep 8, 2025 | 468.80 | 470.80 | 465.50 | 467.00 | 467.00 | -0.38% | 54,533 |
Sep 7, 2025 | 465.00 | 470.90 | 464.80 | 468.80 | 468.80 | 0.82% | 21,268 |
Sep 4, 2025 | 465.00 | 465.00 | 459.70 | 465.00 | 465.00 | - | 42,698 |
Sep 3, 2025 | 465.60 | 465.60 | 462.60 | 465.00 | 465.00 | -0.13% | 31,505 |
Sep 2, 2025 | 484.60 | 484.60 | 462.50 | 465.60 | 465.60 | -2.47% | 58,409 |
Sep 1, 2025 | 484.60 | 484.60 | 476.50 | 477.40 | 477.40 | -1.49% | 55,893 |
Aug 31, 2025 | 487.00 | 491.00 | 474.50 | 484.60 | 484.60 | -0.49% | 62,913 |
Aug 28, 2025 | 492.60 | 492.60 | 466.10 | 487.00 | 487.00 | -1.02% | 162,358 |
Aug 27, 2025 | 485.90 | 495.00 | 485.60 | 492.00 | 492.00 | 2.86% | 205,581 |
Aug 26, 2025 | 479.10 | 483.00 | 475.50 | 478.30 | 478.30 | -0.17% | 31,086 |
Aug 25, 2025 | 482.10 | 486.40 | 476.20 | 479.10 | 479.10 | -0.62% | 52,905 |
Aug 24, 2025 | 473.80 | 485.50 | 473.80 | 482.10 | 482.10 | 1.75% | 28,750 |
Aug 21, 2025 | 472.10 | 476.00 | 471.10 | 473.80 | 473.80 | 0.36% | 42,373 |
Aug 20, 2025 | 477.90 | 477.90 | 470.00 | 472.10 | 472.10 | -1.21% | 34,779 |
Aug 19, 2025 | 470.80 | 482.90 | 470.80 | 477.90 | 477.90 | 1.51% | 70,336 |
Aug 18, 2025 | 472.50 | 472.50 | 469.10 | 470.80 | 470.80 | -0.36% | 19,726 |
Aug 17, 2025 | 469.30 | 473.90 | 469.00 | 472.50 | 472.50 | 0.68% | 11,710 |
Aug 14, 2025 | 462.30 | 470.90 | 461.90 | 469.30 | 469.30 | 1.51% | 28,829 |
Aug 13, 2025 | 454.70 | 464.00 | 454.70 | 462.30 | 462.30 | 1.67% | 72,074 |
Aug 12, 2025 | 454.50 | 466.50 | 453.70 | 454.70 | 454.70 | -1.88% | 130,308 |
Aug 11, 2025 | 483.50 | 483.50 | 453.10 | 463.40 | 463.40 | -2.09% | 110,737 |
Aug 10, 2025 | 471.50 | 479.20 | 471.50 | 473.30 | 473.30 | 0.38% | 33,314 |
Aug 7, 2025 | 485.00 | 489.90 | 471.50 | 471.50 | 471.50 | -2.50% | 776,242 |
Aug 6, 2025 | 490.40 | 490.40 | 481.20 | 483.60 | 483.60 | -1.39% | 40,293 |
Aug 5, 2025 | 509.00 | 509.00 | 490.00 | 490.40 | 490.40 | -3.65% | 76,864 |
Aug 4, 2025 | 509.10 | 515.20 | 503.90 | 509.00 | 509.00 | -0.02% | 584,001 |
Jul 31, 2025 | 499.20 | 518.00 | 487.10 | 509.10 | 509.10 | 1.98% | 132,502 |
Jul 30, 2025 | 503.40 | 503.40 | 491.10 | 499.20 | 499.20 | -0.83% | 99,292 |
Jul 29, 2025 | 502.30 | 503.70 | 500.10 | 503.40 | 503.40 | 0.22% | 127,498 |
Jul 28, 2025 | 499.90 | 508.70 | 497.50 | 502.30 | 502.30 | 0.48% | 38,140 |
Jul 27, 2025 | 500.50 | 501.40 | 493.10 | 499.90 | 499.90 | -0.12% | 21,866 |
Jul 24, 2025 | 492.00 | 503.30 | 491.70 | 500.50 | 500.50 | 1.73% | 97,025 |
Jul 23, 2025 | 484.60 | 493.30 | 477.90 | 492.00 | 492.00 | 1.53% | 180,777 |
Jul 22, 2025 | 476.60 | 485.00 | 465.50 | 484.60 | 484.60 | 1.68% | 85,683 |
Jul 21, 2025 | 454.60 | 479.40 | 453.40 | 476.60 | 476.60 | 4.84% | 133,278 |
Jul 20, 2025 | 461.90 | 464.20 | 442.00 | 454.60 | 454.60 | -1.58% | 46,508 |