Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel · Delayed Price · Currency is ILS · Price in ILA 456.20
+9.60 (2.15%)
Oct 23, 2026, 1:46 PM IDT
Rani Zim Shopping Centers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 446.60 | 464.40 | 439.00 | 456.20 | 456.20 | 2.15% | 109,959 |
| Oct 22, 2026 | 423.40 | 460.00 | 421.10 | 446.60 | 446.60 | 5.48% | 1,534,762 |
| Oct 21, 2026 | 417.10 | 426.20 | 417.10 | 423.40 | 423.40 | 1.51% | 51,927 |
| Oct 20, 2026 | 419.80 | 420.80 | 412.70 | 417.10 | 417.10 | -0.64% | 116,278 |
| Oct 19, 2026 | 431.30 | 431.30 | 410.20 | 419.80 | 419.80 | -2.67% | 98,360 |
| Oct 16, 2026 | 426.00 | 440.00 | 428.20 | 431.30 | 431.30 | 1.24% | 44,761 |
| Oct 15, 2026 | 429.60 | 437.40 | 421.00 | 426.00 | 426.00 | -0.84% | 54,811 |
| Oct 14, 2026 | 428.40 | 434.90 | 426.60 | 429.60 | 429.60 | 0.28% | 10,529 |
| Oct 13, 2026 | 420.10 | 432.00 | 414.90 | 428.40 | 428.40 | 2.64% | 234,608 |
| Oct 12, 2026 | 420.10 | 420.00 | 401.50 | 417.40 | 417.40 | -0.64% | 75,142 |
| Oct 9, 2026 | 414.40 | 426.00 | 414.40 | 420.10 | 420.10 | 1.38% | 21,865 |
| Oct 8, 2026 | 418.00 | 418.00 | 399.70 | 414.40 | 414.40 | -0.86% | 82,931 |
| Oct 7, 2026 | 428.20 | 428.20 | 412.10 | 418.00 | 418.00 | -2.38% | 40,038 |
| Oct 6, 2026 | 427.10 | 436.00 | 425.00 | 428.20 | 428.20 | 0.26% | 96,487 |
| Oct 5, 2026 | 428.90 | 436.00 | 425.10 | 427.10 | 427.10 | -0.42% | 14,117 |
| Oct 1, 2026 | 427.30 | 436.60 | 425.00 | 428.90 | 428.90 | 0.37% | 11,845 |
| Sep 30, 2026 | 430.30 | 432.90 | 420.30 | 427.30 | 427.30 | -0.70% | 3,325 |
| Sep 29, 2026 | 433.20 | 434.90 | 426.90 | 430.30 | 430.30 | -0.67% | 22,717 |
| Sep 28, 2026 | 435.40 | 435.40 | 429.50 | 433.20 | 433.20 | -0.51% | 14,257 |
| Sep 24, 2026 | 441.30 | 441.40 | 435.00 | 435.40 | 435.40 | -1.36% | 30,314 |
| Sep 23, 2026 | 442.80 | 449.90 | 421.00 | 441.40 | 441.40 | -0.32% | 80,736 |
| Sep 22, 2026 | 464.40 | 464.90 | 424.80 | 442.80 | 442.80 | -4.65% | 879,976 |
| Sep 17, 2026 | 473.20 | 473.20 | 460.60 | 464.40 | 464.40 | -1.86% | 109,643 |
| Sep 16, 2026 | 486.00 | 486.00 | 464.10 | 473.20 | 473.20 | -0.27% | 20,648 |
| Sep 15, 2026 | 479.30 | 479.30 | 467.00 | 474.50 | 474.50 | -1.00% | 17,363 |
| Sep 14, 2026 | 486.00 | 486.00 | 471.60 | 479.30 | 479.30 | 0.33% | 90,142 |
| 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 |