Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel · Delayed Price · Currency is ILS · Price in ILA 436.10
-2.60 (-0.59%)
Apr 3, 2026, 1:44 PM IDT
Rani Zim Shopping Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 424.50 | 441.60 | 423.50 | 438.70 | 438.70 | 3.35% | 17,145 |
| Mar 30, 2026 | 436.00 | 438.70 | 419.50 | 424.50 | 424.50 | -2.64% | 91,097 |
| Mar 27, 2026 | 434.90 | 460.60 | 429.90 | 436.00 | 436.00 | 0.25% | 31,073 |
| Mar 26, 2026 | 427.00 | 450.00 | 427.00 | 434.90 | 434.90 | 1.85% | 60,702 |
| Mar 25, 2026 | 423.80 | 433.30 | 423.80 | 427.00 | 427.00 | 0.76% | 33,307 |
| Mar 24, 2026 | 417.00 | 437.80 | 417.00 | 423.80 | 423.80 | 1.63% | 466,066 |
| Mar 23, 2026 | 443.90 | 435.50 | 410.00 | 417.00 | 417.00 | -6.06% | 338,673 |
| Mar 20, 2026 | 454.90 | 456.20 | 442.70 | 443.90 | 443.90 | -2.42% | 40,758 |
| Mar 19, 2026 | 464.70 | 465.10 | 452.50 | 454.90 | 454.90 | -2.11% | 52,505 |
| Mar 18, 2026 | 472.30 | 481.00 | 462.00 | 464.70 | 464.70 | -1.61% | 280,324 |
| Mar 17, 2026 | 472.20 | 483.00 | 457.00 | 472.30 | 472.30 | 0.02% | 168,904 |
| Mar 16, 2026 | 474.30 | 495.00 | 459.50 | 472.20 | 472.20 | -0.44% | 219,581 |
| Mar 13, 2026 | 483.50 | 483.50 | 469.20 | 474.30 | 474.30 | -0.19% | 25,970 |
| Mar 12, 2026 | 480.40 | 487.90 | 472.00 | 475.20 | 475.20 | -1.08% | 778,331 |
| Mar 11, 2026 | 496.70 | 498.80 | 475.60 | 480.40 | 480.40 | -3.28% | 55,771 |
| Mar 10, 2026 | 507.70 | 516.00 | 495.00 | 496.70 | 496.70 | -2.17% | 64,887 |
| Mar 9, 2026 | 508.20 | 512.50 | 496.00 | 507.70 | 507.70 | -0.10% | 78,117 |
| Mar 6, 2026 | 505.70 | 518.80 | 500.60 | 508.20 | 508.20 | 0.49% | 861,145 |
| Mar 5, 2026 | 495.00 | 514.50 | 495.00 | 505.70 | 505.70 | -0.10% | 54,134 |
| Mar 4, 2026 | 510.00 | 519.80 | 492.50 | 506.20 | 506.20 | -0.75% | 68,039 |
| Mar 2, 2026 | 498.50 | 528.30 | 498.50 | 510.00 | 510.00 | 2.31% | 97,693 |
| Feb 27, 2026 | 496.90 | 511.90 | 485.10 | 498.50 | 498.50 | 0.32% | 67,487 |
| Feb 26, 2026 | 497.90 | 497.90 | 481.10 | 496.90 | 496.90 | -0.20% | 77,413 |
| Feb 25, 2026 | 528.50 | 528.50 | 493.40 | 497.90 | 497.90 | -2.98% | 72,575 |
| Feb 24, 2026 | 514.60 | 516.10 | 490.10 | 513.20 | 513.20 | -0.27% | 118,105 |
| Feb 23, 2026 | 516.00 | 526.00 | 502.50 | 514.60 | 514.60 | -0.27% | 88,712 |
| Feb 20, 2026 | 511.50 | 525.90 | 507.50 | 516.00 | 516.00 | 0.88% | 34,655 |
| Feb 19, 2026 | 504.10 | 511.50 | 493.30 | 511.50 | 511.50 | 1.47% | 130,088 |
| Feb 18, 2026 | 494.60 | 509.00 | 484.40 | 504.10 | 504.10 | 1.92% | 666,417 |
| Feb 17, 2026 | 500.20 | 500.20 | 481.00 | 494.60 | 494.60 | -1.12% | 101,133 |
| Feb 16, 2026 | 500.00 | 510.00 | 496.80 | 500.20 | 500.20 | 1.03% | 263,329 |
| Feb 13, 2026 | 502.90 | 520.00 | 488.60 | 495.10 | 495.10 | -1.55% | 57,780 |
| Feb 12, 2026 | 505.90 | 521.00 | 485.00 | 502.90 | 502.90 | -0.59% | 131,290 |
| Feb 11, 2026 | 512.40 | 520.80 | 501.00 | 505.90 | 505.90 | -1.27% | 27,149 |
| Feb 10, 2026 | 506.10 | 524.60 | 500.40 | 512.40 | 512.40 | 1.24% | 599,632 |
| Feb 9, 2026 | 485.00 | 521.90 | 485.00 | 506.10 | 506.10 | 4.35% | 7,941,961 |
| Feb 6, 2026 | 486.00 | 489.10 | 472.20 | 485.00 | 485.00 | 2.75% | 98,284 |
| Feb 5, 2026 | 497.70 | 523.00 | 472.00 | 472.00 | 472.00 | -5.16% | 1,271,511 |
| Feb 4, 2026 | 499.50 | 500.00 | 481.00 | 497.70 | 497.70 | -0.36% | 113,225 |
| Feb 3, 2026 | 492.50 | 511.00 | 492.00 | 499.50 | 499.50 | 1.42% | 148,445 |
| Feb 2, 2026 | 490.80 | 500.60 | 471.30 | 492.50 | 492.50 | 0.35% | 100,851 |
| Jan 30, 2026 | 500.60 | 500.60 | 486.30 | 490.80 | 490.80 | -1.96% | 29,861 |
| Jan 29, 2026 | 513.90 | 513.90 | 493.00 | 500.60 | 500.60 | -2.59% | 43,562 |
| Jan 28, 2026 | 519.60 | 519.60 | 510.60 | 513.90 | 513.90 | -1.10% | 29,947 |
| Jan 27, 2026 | 515.00 | 522.00 | 511.00 | 519.60 | 519.60 | -0.67% | 28,656 |
| Jan 26, 2026 | 525.60 | 525.60 | 510.90 | 523.10 | 523.10 | -0.48% | 91,936 |
| Jan 23, 2026 | 505.20 | 535.00 | 505.20 | 525.60 | 525.60 | 4.04% | 117,750 |
| Jan 22, 2026 | 501.00 | 511.00 | 501.00 | 505.20 | 505.20 | 0.84% | 78,343 |
| Jan 21, 2026 | 503.00 | 508.60 | 496.20 | 501.00 | 501.00 | -0.40% | 64,031 |
| Jan 20, 2026 | 526.70 | 524.00 | 503.00 | 503.00 | 503.00 | -4.50% | 109,801 |