Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel · Delayed Price · Currency is ILS · Price in ILA 509.10
+9.90 (1.98%)
Jul 31, 2025, 5:24 PM IDT
Rani Zim Shopping Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 458.90 | 464.00 | 450.00 | 461.90 | 461.90 | 0.65% | 248,940 |
| Jul 16, 2025 | 462.10 | 462.10 | 447.90 | 458.90 | 458.90 | -0.69% | 92,439 |
| Jul 15, 2025 | 467.10 | 467.10 | 460.60 | 462.10 | 462.10 | -1.07% | 48,550 |
| Jul 14, 2025 | 473.10 | 473.10 | 458.50 | 467.10 | 467.10 | -1.27% | 57,500 |
| Jul 13, 2025 | 486.50 | 487.20 | 467.50 | 473.10 | 473.10 | -2.75% | 49,158 |
| Jul 10, 2025 | 487.70 | 488.90 | 484.00 | 486.50 | 486.50 | -0.25% | 42,577 |
| Jul 9, 2025 | 472.70 | 492.80 | 468.60 | 487.70 | 487.70 | 3.35% | 112,144 |
| Jul 8, 2025 | 489.10 | 491.50 | 469.00 | 471.90 | 471.90 | -3.52% | 1,020,221 |
| Jul 7, 2025 | 496.70 | 499.10 | 478.50 | 489.10 | 489.10 | -1.53% | 129,154 |
| Jul 6, 2025 | 500.00 | 500.00 | 487.50 | 496.70 | 496.70 | 0.34% | 246,017 |
| Jul 3, 2025 | 489.00 | 500.00 | 483.50 | 495.00 | 495.00 | 1.25% | 715,762 |
| Jul 2, 2025 | 483.90 | 489.90 | 478.50 | 488.90 | 488.90 | 1.03% | 83,887 |
| Jul 1, 2025 | 499.00 | 505.00 | 480.20 | 483.90 | 483.90 | -1.93% | 91,030 |
| Jun 30, 2025 | 490.00 | 494.00 | 483.00 | 493.40 | 493.40 | 0.69% | 89,109 |
| Jun 29, 2025 | 474.10 | 490.00 | 469.60 | 490.00 | 490.00 | 3.38% | 178,408 |
| Jun 26, 2025 | 470.00 | 485.00 | 467.70 | 474.00 | 474.00 | 0.85% | 114,804 |
| Jun 25, 2025 | 459.00 | 473.00 | 457.70 | 470.00 | 470.00 | 2.40% | 253,078 |
| Jun 24, 2025 | 445.00 | 475.30 | 436.00 | 459.00 | 459.00 | 3.15% | 362,023 |
| Jun 23, 2025 | 458.60 | 458.60 | 442.70 | 445.00 | 445.00 | -2.97% | 95,280 |
| Jun 22, 2025 | 457.00 | 473.60 | 451.90 | 458.60 | 458.60 | 0.35% | 94,582 |
| Jun 19, 2025 | 444.30 | 462.50 | 439.00 | 457.00 | 457.00 | 2.86% | 135,667 |
| Jun 18, 2025 | 452.20 | 452.20 | 442.10 | 444.30 | 444.30 | -1.75% | 40,609 |
| Jun 17, 2025 | 443.60 | 455.00 | 439.30 | 452.20 | 452.20 | 1.94% | 54,401 |
| Jun 16, 2025 | 412.10 | 444.00 | 412.00 | 443.60 | 443.60 | 7.64% | 108,777 |
| Jun 15, 2025 | 405.10 | 420.00 | 397.20 | 412.10 | 412.10 | 1.73% | 40,279 |
| Jun 12, 2025 | 424.90 | 424.90 | 402.00 | 405.10 | 405.10 | -4.66% | 103,886 |
| Jun 11, 2025 | 412.70 | 428.10 | 410.10 | 424.90 | 424.90 | 2.96% | 76,327 |
| Jun 10, 2025 | 415.40 | 417.00 | 410.50 | 412.70 | 412.70 | -0.65% | 66,405 |
| Jun 9, 2025 | 418.90 | 418.90 | 410.10 | 415.40 | 415.40 | -0.84% | 55,002 |
| Jun 8, 2025 | 419.60 | 419.60 | 410.00 | 418.90 | 418.90 | -0.17% | 71,412 |
| Jun 5, 2025 | 425.90 | 430.00 | 409.90 | 419.60 | 419.60 | -1.48% | 100,926 |
| Jun 4, 2025 | 421.50 | 435.50 | 414.50 | 425.90 | 425.90 | 1.04% | 136,525 |
| Jun 3, 2025 | 429.10 | 429.10 | 417.50 | 421.50 | 421.50 | -1.77% | 67,224 |
| May 29, 2025 | 438.80 | 438.80 | 421.90 | 429.10 | 429.10 | -2.21% | 131,460 |
| May 28, 2025 | 451.00 | 451.00 | 434.70 | 438.80 | 438.80 | -0.57% | 43,154 |
| May 27, 2025 | 452.20 | 452.20 | 440.60 | 441.30 | 441.30 | -2.41% | 71,078 |
| May 26, 2025 | 438.00 | 455.00 | 430.00 | 452.20 | 452.20 | 3.24% | 60,207 |
| May 25, 2025 | 443.00 | 443.00 | 436.10 | 438.00 | 438.00 | -1.13% | 13,828 |
| May 22, 2025 | 454.20 | 454.20 | 437.00 | 443.00 | 443.00 | -2.32% | 36,157 |
| May 21, 2025 | 467.30 | 467.30 | 449.80 | 453.50 | 453.50 | -2.95% | 61,573 |