Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel · Delayed Price · Currency is ILS · Price in ILA 467.10
-3.10 (-0.66%)
Jun 4, 2026, 5:24 PM IDT
Rani Zim Shopping Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 471.00 | 489.00 | 462.50 | 468.80 | 468.80 | - | 128,068 |
| May 19, 2026 | 466.90 | 490.20 | 463.00 | 468.80 | 468.80 | 0.41% | 247,787 |
| May 18, 2026 | 470.00 | 469.90 | 453.50 | 466.90 | 466.90 | -0.66% | 40,224 |
| May 15, 2026 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -1.47% | 1,377,036 |
| May 14, 2026 | 489.50 | 491.80 | 474.20 | 477.00 | 477.00 | -2.55% | 466,940 |
| May 13, 2026 | 514.30 | 516.80 | 489.20 | 489.50 | 489.50 | -4.82% | 70,460 |
| May 12, 2026 | 526.90 | 526.90 | 500.00 | 514.30 | 514.30 | -0.56% | 139,265 |
| May 11, 2026 | 538.50 | 538.50 | 510.10 | 517.20 | 517.20 | -2.42% | 66,970 |
| May 8, 2026 | 525.00 | 540.00 | 520.00 | 530.00 | 530.00 | 0.95% | 132,020 |
| May 7, 2026 | 529.60 | 538.10 | 525.00 | 525.00 | 525.00 | -0.87% | 68,583 |
| May 6, 2026 | 520.60 | 546.60 | 520.60 | 529.60 | 529.60 | 1.73% | 206,587 |
| May 5, 2026 | 515.00 | 532.80 | 508.00 | 520.60 | 520.60 | -0.69% | 83,360 |
| May 4, 2026 | 526.90 | 549.80 | 521.00 | 524.20 | 524.20 | -0.51% | 223,328 |
| May 1, 2026 | 510.00 | 550.00 | 508.80 | 526.90 | 526.90 | 3.31% | 95,327 |
| Apr 30, 2026 | 510.00 | 535.50 | 508.00 | 510.00 | 510.00 | - | 166,334 |
| Apr 29, 2026 | 491.50 | 517.90 | 491.50 | 510.00 | 510.00 | 3.76% | 83,809 |
| Apr 28, 2026 | 486.90 | 496.00 | 486.80 | 491.50 | 491.50 | 0.94% | 57,210 |
| Apr 27, 2026 | 480.50 | 490.00 | 473.00 | 486.90 | 486.90 | 1.33% | 61,612 |
| Apr 24, 2026 | 485.10 | 493.50 | 476.00 | 480.50 | 480.50 | -0.95% | 112,440 |
| Apr 23, 2026 | 477.00 | 498.00 | 476.20 | 485.10 | 485.10 | 2.49% | 72,174 |
| Apr 20, 2026 | 473.00 | 478.20 | 443.00 | 473.30 | 473.30 | 1.65% | 427,612 |
| Apr 17, 2026 | 450.40 | 470.90 | 450.40 | 465.60 | 465.60 | 3.37% | 77,142 |
| Apr 16, 2026 | 444.80 | 455.00 | 439.00 | 450.40 | 450.40 | 1.56% | 76,671 |
| Apr 15, 2026 | 441.90 | 456.50 | 435.40 | 443.50 | 443.50 | 0.36% | 18,450 |
| Apr 14, 2026 | 439.90 | 457.00 | 436.40 | 441.90 | 441.90 | 0.45% | 55,028 |
| Apr 13, 2026 | 469.30 | 469.30 | 450.90 | 457.00 | 439.91 | -2.62% | 140,030 |
| Apr 10, 2026 | 441.70 | 472.90 | 441.70 | 469.30 | 451.75 | 6.25% | 178,081 |
| Apr 9, 2026 | 429.90 | 461.60 | 423.00 | 441.70 | 425.18 | 2.74% | 624,629 |
| Apr 6, 2026 | 436.10 | 436.10 | 425.70 | 429.90 | 413.82 | -1.42% | 19,584 |
| Apr 3, 2026 | 438.70 | 459.90 | 429.70 | 436.10 | 419.79 | -0.59% | 76,198 |
| Mar 31, 2026 | 424.50 | 441.60 | 423.50 | 438.70 | 422.29 | 3.35% | 17,145 |
| Mar 30, 2026 | 436.00 | 438.70 | 419.50 | 424.50 | 408.63 | -2.64% | 91,097 |
| Mar 27, 2026 | 434.90 | 460.60 | 429.90 | 436.00 | 419.70 | 0.25% | 31,073 |
| Mar 26, 2026 | 427.00 | 450.00 | 427.00 | 434.90 | 418.64 | 1.85% | 60,702 |
| Mar 25, 2026 | 423.80 | 433.30 | 423.80 | 427.00 | 411.03 | 0.76% | 33,307 |
| Mar 24, 2026 | 417.00 | 437.80 | 417.00 | 423.80 | 407.95 | 1.63% | 466,066 |
| Mar 23, 2026 | 443.90 | 435.50 | 410.00 | 417.00 | 401.41 | -6.06% | 338,673 |
| Mar 20, 2026 | 454.90 | 456.20 | 442.70 | 443.90 | 427.30 | -2.42% | 40,758 |
| Mar 19, 2026 | 464.70 | 465.10 | 452.50 | 454.90 | 437.89 | -2.11% | 52,505 |
| Mar 18, 2026 | 472.30 | 481.00 | 462.00 | 464.70 | 447.32 | -1.61% | 280,324 |
| Mar 17, 2026 | 472.20 | 483.00 | 457.00 | 472.30 | 454.64 | 0.02% | 168,904 |
| Mar 16, 2026 | 474.30 | 495.00 | 459.50 | 472.20 | 454.54 | -0.44% | 219,581 |