Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel · Delayed Price · Currency is ILS · Price in ILA 539.20
-7.50 (-1.37%)
Dec 4, 2025, 5:24 PM IDT
Rani Zim Shopping Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 546.70 | 548.90 | 534.00 | 537.50 | 537.50 | -1.68% | 47,330 |
| Dec 3, 2025 | 529.50 | 552.50 | 514.70 | 546.70 | 546.70 | 3.25% | 91,119 |
| Dec 2, 2025 | 545.20 | 545.20 | 526.40 | 529.50 | 529.50 | -2.88% | 78,845 |
| Dec 1, 2025 | 549.30 | 549.30 | 543.00 | 545.20 | 545.20 | -0.75% | 163,564 |
| Nov 30, 2025 | 540.90 | 550.00 | 540.90 | 549.30 | 549.30 | 1.55% | 42,740 |
| Nov 27, 2025 | 546.80 | 546.80 | 536.00 | 540.90 | 540.90 | -1.08% | 39,154 |
| Nov 26, 2025 | 574.50 | 580.00 | 530.00 | 546.80 | 546.80 | -4.82% | 139,025 |
| Nov 25, 2025 | 582.00 | 585.80 | 570.60 | 574.50 | 574.50 | -1.29% | 69,601 |
| Nov 24, 2025 | 570.10 | 584.40 | 569.00 | 582.00 | 582.00 | 2.09% | 38,694 |
| Nov 23, 2025 | 580.30 | 580.30 | 560.50 | 570.10 | 570.10 | 0.18% | 31,315 |
| Nov 20, 2025 | 571.20 | 574.00 | 562.10 | 569.10 | 569.10 | -0.37% | 33,209 |
| Nov 19, 2025 | 570.00 | 577.50 | 569.70 | 571.20 | 571.20 | -0.02% | 39,399 |
| Nov 18, 2025 | 574.40 | 578.20 | 570.70 | 571.30 | 571.30 | -0.54% | 28,057 |
| Nov 17, 2025 | 583.00 | 594.00 | 573.10 | 574.40 | 574.40 | -1.44% | 73,503 |
| Nov 16, 2025 | 569.60 | 593.40 | 568.40 | 582.80 | 582.80 | 2.32% | 77,438 |
| Nov 13, 2025 | 553.50 | 575.00 | 553.40 | 569.60 | 569.60 | 3.41% | 155,521 |
| Nov 12, 2025 | 534.20 | 554.20 | 533.00 | 550.80 | 550.80 | 3.11% | 135,940 |
| Nov 11, 2025 | 545.50 | 545.90 | 530.20 | 534.20 | 534.20 | -0.11% | 83,333 |
| Nov 10, 2025 | 543.00 | 555.00 | 525.00 | 534.80 | 534.80 | -1.51% | 127,721 |
| Nov 9, 2025 | 545.00 | 556.40 | 540.00 | 543.00 | 543.00 | -0.37% | 73,486 |
| Nov 6, 2025 | 568.00 | 571.90 | 545.00 | 545.00 | 545.00 | -4.05% | 790,336 |
| Nov 5, 2025 | 579.50 | 579.50 | 566.60 | 568.00 | 568.00 | -1.98% | 163,166 |
| Nov 4, 2025 | 604.40 | 619.50 | 575.50 | 579.50 | 579.50 | -4.12% | 100,770 |
| Nov 3, 2025 | 583.50 | 611.20 | 583.50 | 604.40 | 604.40 | 1.58% | 145,960 |
| Nov 2, 2025 | 576.90 | 599.00 | 575.90 | 595.00 | 595.00 | 3.14% | 147,471 |
| Oct 30, 2025 | 564.00 | 589.20 | 564.00 | 576.90 | 576.90 | 0.19% | 105,112 |
| Oct 29, 2025 | 560.10 | 578.00 | 558.00 | 575.80 | 575.80 | 2.80% | 100,010 |
| Oct 28, 2025 | 567.10 | 571.10 | 556.50 | 560.10 | 560.10 | -1.23% | 103,888 |
| Oct 27, 2025 | 548.70 | 577.50 | 548.70 | 567.10 | 567.10 | 3.35% | 64,525 |
| Oct 26, 2025 | 542.90 | 562.90 | 542.00 | 548.70 | 548.70 | 3.14% | 106,061 |
| Oct 23, 2025 | 525.60 | 532.20 | 522.60 | 532.00 | 532.00 | 1.22% | 85,466 |
| Oct 22, 2025 | 532.10 | 532.10 | 519.60 | 525.60 | 525.60 | -1.22% | 87,357 |
| Oct 21, 2025 | 519.30 | 540.00 | 514.60 | 532.10 | 532.10 | 2.46% | 103,643 |
| Oct 20, 2025 | 529.80 | 530.00 | 512.10 | 519.30 | 519.30 | -1.24% | 91,924 |
| Oct 19, 2025 | 540.00 | 540.00 | 510.00 | 525.80 | 525.80 | 0.25% | 62,970 |
| Oct 16, 2025 | 506.30 | 544.80 | 506.30 | 524.50 | 524.50 | 3.72% | 245,188 |
| Oct 15, 2025 | 531.40 | 538.00 | 505.70 | 505.70 | 505.70 | -4.75% | 439,560 |
| Oct 12, 2025 | 537.10 | 537.10 | 519.50 | 530.90 | 530.90 | -1.15% | 63,280 |
| Oct 9, 2025 | 486.60 | 537.10 | 486.50 | 537.10 | 537.10 | 11.41% | 160,315 |
| Oct 8, 2025 | 504.70 | 504.70 | 478.50 | 482.10 | 482.10 | -4.48% | 118,143 |
| 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 | 466.00 | 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 |