Rent It - Residential Reit Ltd (TLV:RENT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,064.00
-57.00 (-5.08%)
At close: Nov 27, 2025
TLV:RENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,133.00 | 1,133.00 | 1,060.00 | 1,064.00 | 1,064.00 | -5.08% | 377 |
| Nov 26, 2025 | 1,260.00 | 1,260.00 | 1,030.00 | 1,121.00 | 1,121.00 | -11.03% | 3,566 |
| Nov 25, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 18 |
| Nov 24, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 64 |
| Nov 23, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 40 |
| Nov 20, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 55 |
| Nov 19, 2025 | 1,300.00 | 1,261.00 | 1,259.00 | 1,260.00 | 1,260.00 | -3.08% | 806 |
| Nov 18, 2025 | 1,339.00 | 1,339.00 | 1,298.00 | 1,300.00 | 1,300.00 | -2.91% | 742 |
| Nov 17, 2025 | 1,398.00 | 1,398.00 | 1,307.00 | 1,339.00 | 1,339.00 | -4.22% | 658 |
| Nov 16, 2025 | 1,399.00 | 1,395.00 | 1,395.00 | 1,398.00 | 1,398.00 | -0.07% | 30 |
| Nov 13, 2025 | 1,490.00 | 1,490.00 | 1,356.00 | 1,399.00 | 1,399.00 | -1.62% | 1,849 |
| Nov 12, 2025 | 1,331.00 | 1,487.00 | 1,368.00 | 1,422.00 | 1,422.00 | 6.84% | 2,056 |
| Nov 11, 2025 | 1,323.00 | 1,388.00 | 1,200.00 | 1,331.00 | 1,331.00 | 0.60% | 9,009 |
| Nov 10, 2025 | 1,474.00 | 1,474.00 | 1,278.00 | 1,323.00 | 1,323.00 | -10.24% | 11,761 |
| Nov 9, 2025 | 1,030.00 | 1,500.00 | 1,100.00 | 1,474.00 | 1,474.00 | 43.11% | 17,010 |
| Nov 6, 2025 | 913.80 | 1,030.00 | 910.00 | 1,030.00 | 1,030.00 | 12.72% | 11,032 |
| Nov 3, 2025 | 913.80 | 913.80 | 913.80 | 913.80 | 913.80 | - | 55 |
| Oct 23, 2025 | 936.50 | 913.90 | 913.80 | 913.80 | 913.80 | -2.42% | 700 |
| Oct 19, 2025 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - | 53 |
| Sep 10, 2025 | 962.80 | 936.50 | 936.50 | 936.50 | 936.50 | -2.73% | 318 |
| Aug 25, 2025 | 1,023.00 | 965.90 | 936.60 | 962.80 | 962.80 | -5.88% | 905 |
| Aug 24, 2025 | 1,048.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | -2.39% | 630 |
| Aug 21, 2025 | 1,074.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -2.42% | 610 |
| Aug 14, 2025 | 1,100.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -2.36% | 600 |
| Aug 11, 2025 | 1,129.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.57% | 200 |
| Aug 7, 2025 | 1,147.00 | 1,108.00 | 1,108.00 | 1,129.00 | 1,129.00 | -1.57% | 81 |