Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel · Delayed Price · Currency is ILS · Price in ILA 480.00
+2.30 (0.48%)
Sep 10, 2026, 5:24 PM IDT
Rani Zim Shopping Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 482.70 | 487.60 | 471.60 | 477.70 | 477.70 | -1.04% | 35,158 |
| Sep 9, 2026 | 490.00 | 495.00 | 474.90 | 482.70 | 482.70 | -1.49% | 92,673 |
| Sep 8, 2026 | 493.10 | 496.90 | 485.00 | 490.00 | 490.00 | -0.63% | 66,595 |
| Sep 7, 2026 | 499.40 | 499.40 | 489.00 | 493.10 | 493.10 | 0.86% | 63,154 |
| Sep 4, 2026 | 485.10 | 489.50 | 485.10 | 488.90 | 488.90 | 0.20% | 10,306 |
| Sep 3, 2026 | 489.80 | 492.50 | 485.00 | 487.90 | 487.90 | -0.39% | 98,173 |
| Sep 2, 2026 | 490.00 | 496.00 | 479.60 | 489.80 | 489.80 | -0.04% | 81,874 |
| Sep 1, 2026 | 465.20 | 498.90 | 465.20 | 490.00 | 490.00 | 5.33% | 153,657 |
| Aug 31, 2026 | 443.70 | 468.70 | 436.00 | 465.20 | 465.20 | 5.23% | 203,557 |
| Aug 28, 2026 | 443.70 | 443.70 | 438.10 | 442.10 | 442.10 | -0.36% | 96,619 |
| Aug 27, 2026 | 449.40 | 448.40 | 441.00 | 443.70 | 443.70 | -1.27% | 36,170 |
| Aug 26, 2026 | 454.90 | 454.90 | 438.10 | 449.40 | 449.40 | - | 91,566 |
| Aug 25, 2026 | 451.60 | 451.60 | 435.00 | 449.40 | 449.40 | -0.49% | 112,850 |
| Aug 24, 2026 | 460.50 | 459.80 | 450.00 | 451.60 | 451.60 | -1.93% | 31,636 |
| Aug 21, 2026 | 459.70 | 463.20 | 450.00 | 460.50 | 460.50 | 0.17% | 24,960 |
| Aug 20, 2026 | 456.00 | 459.90 | 456.00 | 459.70 | 459.70 | 1.17% | 61,178 |
| Aug 19, 2026 | 453.30 | 457.60 | 451.20 | 454.40 | 454.40 | 0.24% | 27,562 |
| Aug 18, 2026 | 457.00 | 457.00 | 442.50 | 453.30 | 453.30 | -0.81% | 142,306 |
| Aug 17, 2026 | 458.10 | 459.40 | 449.00 | 457.00 | 457.00 | -0.24% | 74,728 |
| Aug 14, 2026 | 459.40 | 459.40 | 450.30 | 458.10 | 458.10 | 0.95% | 10,123 |
| Aug 13, 2026 | 451.00 | 459.30 | 442.90 | 453.80 | 453.80 | 0.62% | 50,528 |
| Aug 12, 2026 | 468.60 | 468.60 | 449.40 | 451.00 | 451.00 | -3.34% | 338,904 |
| Aug 11, 2026 | 470.80 | 470.80 | 461.10 | 466.60 | 466.60 | -0.45% | 22,695 |
| Aug 10, 2026 | 470.90 | 473.80 | 462.20 | 468.70 | 468.70 | -0.47% | 19,291 |
| Aug 7, 2026 | 465.50 | 475.20 | 464.50 | 470.90 | 470.90 | 1.16% | 32,567 |
| Aug 6, 2026 | 471.70 | 471.70 | 457.40 | 465.50 | 465.50 | -0.39% | 113,262 |
| Aug 5, 2026 | 475.40 | 475.40 | 463.50 | 467.30 | 467.30 | -1.70% | 35,877 |
| Aug 4, 2026 | 477.20 | 478.10 | 470.00 | 475.40 | 475.40 | -0.38% | 36,399 |
| Aug 3, 2026 | 471.60 | 477.50 | 462.80 | 477.20 | 477.20 | 1.19% | 47,060 |
| 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 |