Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel · Delayed Price · Currency is ILS · Price in ILA 477.20
+5.60 (1.19%)
Aug 3, 2026, 5:24 PM IDT
Rani Zim Shopping Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 471.60 | 477.50 | 462.80 | 477.30 | - | 1.21% | 39,666 |
| Jul 31, 2026 | 467.40 | 473.90 | 467.20 | 471.60 | 471.60 | 0.90% | 36,045 |
| Jul 30, 2026 | 476.00 | 476.00 | 464.90 | 467.40 | 467.40 | -0.81% | 42,733 |
| Jul 29, 2026 | 470.20 | 476.50 | 464.10 | 471.20 | 471.20 | 0.21% | 12,647 |
| Jul 28, 2026 | 472.00 | 476.50 | 468.10 | 470.20 | 470.20 | -0.38% | 34,359 |
| Jul 27, 2026 | 467.10 | 476.50 | 466.40 | 472.00 | 472.00 | 1.05% | 60,005 |
| Jul 24, 2026 | 448.00 | 469.80 | 448.00 | 467.10 | 467.10 | 4.26% | 169,008 |
| Jul 22, 2026 | 461.00 | 468.10 | 446.10 | 448.00 | 448.00 | -0.99% | 650,053 |
| Jul 21, 2026 | 457.80 | 457.80 | 447.50 | 452.50 | 452.50 | -1.16% | 63,719 |
| Jul 20, 2026 | 470.00 | 476.40 | 456.10 | 457.80 | 457.80 | -2.60% | 282,578 |
| Jul 17, 2026 | 483.80 | 477.40 | 462.30 | 470.00 | 470.00 | -2.85% | 71,711 |
| Jul 16, 2026 | 497.40 | 497.40 | 473.00 | 483.80 | 483.80 | - | 479,953 |
| Jul 15, 2026 | 492.70 | 505.00 | 477.50 | 483.80 | 483.80 | -1.00% | 591,645 |
| Jul 14, 2026 | 484.00 | 498.50 | 484.00 | 488.70 | 488.70 | 0.97% | 24,317 |
| Jul 13, 2026 | 493.20 | 499.80 | 475.00 | 484.00 | 484.00 | -1.87% | 207,857 |
| Jul 10, 2026 | 494.70 | 494.70 | 490.80 | 493.20 | 493.20 | -0.30% | 10,614 |
| Jul 9, 2026 | 494.30 | 496.80 | 491.90 | 494.70 | 494.70 | 0.08% | 22,486 |
| Jul 8, 2026 | 499.90 | 500.00 | 490.70 | 494.30 | 494.30 | -1.12% | 55,119 |
| Jul 7, 2026 | 509.90 | 510.10 | 493.30 | 499.90 | 499.90 | -2.00% | 51,435 |
| Jul 6, 2026 | 497.80 | 513.10 | 497.80 | 510.10 | 510.10 | 2.47% | 33,412 |
| Jul 3, 2026 | 499.70 | 510.00 | 490.50 | 497.80 | 497.80 | -0.38% | 64,216 |
| Jul 2, 2026 | 504.10 | 510.00 | 497.00 | 499.70 | 499.70 | -0.87% | 17,071 |
| Jul 1, 2026 | 480.90 | 508.10 | 480.90 | 504.10 | 504.10 | 4.82% | 61,875 |
| Jun 30, 2026 | 451.50 | 480.90 | 451.50 | 480.90 | 480.90 | 2.87% | 80,510 |
| Jun 29, 2026 | 443.20 | 469.70 | 443.20 | 467.50 | 467.50 | 5.48% | 652,355 |
| Jun 26, 2026 | 440.10 | 447.00 | 432.70 | 443.20 | 443.20 | 0.70% | 50,550 |
| Jun 25, 2026 | 443.10 | 443.80 | 438.30 | 440.10 | 440.10 | -0.68% | 123,820 |
| Jun 24, 2026 | 438.60 | 448.10 | 435.70 | 443.10 | 443.10 | 1.03% | 135,198 |
| Jun 23, 2026 | 440.40 | 450.00 | 428.70 | 438.60 | 438.60 | -0.41% | 64,696 |
| Jun 22, 2026 | 439.10 | 447.00 | 433.30 | 440.40 | 440.40 | 0.27% | 127,460 |
| Jun 19, 2026 | 446.00 | 446.00 | 436.00 | 439.20 | 439.20 | -1.52% | 4,451 |
| Jun 18, 2026 | 446.50 | 447.00 | 433.90 | 446.00 | 446.00 | -0.11% | 205,687 |
| Jun 17, 2026 | 455.00 | 460.10 | 440.00 | 446.50 | 446.50 | -1.87% | 119,257 |
| Jun 16, 2026 | 473.50 | 487.70 | 455.00 | 455.00 | 455.00 | -3.91% | 291,118 |
| Jun 15, 2026 | 480.70 | 504.70 | 468.70 | 473.50 | 473.50 | -1.50% | 62,687 |
| Jun 12, 2026 | 479.20 | 484.90 | 467.10 | 480.70 | 480.70 | 0.31% | 152,869 |
| Jun 11, 2026 | 469.30 | 480.00 | 469.20 | 479.20 | 479.20 | 2.11% | 165,137 |
| Jun 10, 2026 | 469.10 | 475.00 | 457.40 | 469.30 | 469.30 | 0.04% | 169,322 |
| Jun 9, 2026 | 474.30 | 474.30 | 462.10 | 469.10 | 469.10 | -1.10% | 49,842 |
| Jun 8, 2026 | 475.30 | 475.30 | 459.90 | 474.30 | 474.30 | -0.21% | 77,064 |
| Jun 5, 2026 | 467.10 | 476.00 | 464.00 | 475.30 | 475.30 | 1.76% | 38,183 |
| Jun 4, 2026 | 470.20 | 484.30 | 458.00 | 467.10 | 467.10 | -0.66% | 116,997 |
| Jun 3, 2026 | 469.80 | 475.00 | 457.00 | 470.20 | 470.20 | 0.09% | 60,787 |
| Jun 2, 2026 | 486.80 | 486.70 | 459.00 | 469.80 | 469.80 | -3.49% | 155,015 |
| Jun 1, 2026 | 495.20 | 492.90 | 469.90 | 486.80 | 486.80 | -1.70% | 53,744 |
| May 29, 2026 | 491.00 | 505.90 | 488.70 | 495.20 | 495.20 | 0.86% | 93,752 |
| May 28, 2026 | 498.80 | 498.80 | 486.00 | 491.00 | 491.00 | -1.56% | 370,247 |
| May 27, 2026 | 493.20 | 510.40 | 485.60 | 498.80 | 498.80 | 1.14% | 99,350 |
| May 26, 2026 | 489.10 | 503.70 | 470.10 | 493.20 | 493.20 | 0.84% | 156,057 |
| May 25, 2026 | 468.80 | 494.50 | 468.80 | 489.10 | 489.10 | 4.33% | 208,327 |