Rent It - Residential Reit Ltd (TLV:RENT)
Israel · Delayed Price · Currency is ILS · Price in ILA 943.70
0.00 (0.00%)
Mar 13, 2026, 1:44 PM IDT
TLV:RENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 943.70 | 943.70 | 943.70 | 943.70 | 943.70 | - | 13 |
| Mar 12, 2026 | 959.60 | 959.60 | 911.00 | 943.70 | 943.70 | -1.66% | 1,208 |
| Mar 11, 2026 | 1,157.00 | 1,157.00 | 908.50 | 959.60 | 959.60 | 7.03% | 2,189 |
| Mar 10, 2026 | 878.70 | 945.00 | 878.70 | 896.60 | 896.60 | 2.04% | 2,619 |
| Mar 9, 2026 | 918.00 | 918.00 | 874.90 | 878.70 | 878.70 | -4.28% | 6,521 |
| Mar 6, 2026 | 964.30 | 964.30 | 902.10 | 918.00 | 918.00 | -4.80% | 3,819 |
| Mar 5, 2026 | 982.80 | 992.20 | 945.70 | 964.30 | 964.30 | -1.88% | 4,001 |
| Mar 4, 2026 | 982.80 | 982.80 | 982.80 | 982.80 | 982.80 | - | 20 |
| Mar 2, 2026 | 982.80 | 982.80 | 982.80 | 982.80 | 982.80 | - | 142 |
| Feb 27, 2026 | 982.80 | 982.80 | 982.80 | 982.80 | 982.80 | - | 83 |
| Feb 26, 2026 | 1,009.00 | 988.80 | 975.60 | 982.80 | 982.80 | -2.60% | 283 |
| Feb 25, 2026 | 1,100.00 | 1,100.00 | 990.00 | 1,009.00 | 1,009.00 | -0.10% | 11 |
| Feb 24, 2026 | 1,027.00 | 1,027.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.66% | 198 |
| Feb 23, 2026 | 1,100.00 | 1,100.00 | 1,019.00 | 1,027.00 | 1,027.00 | -0.87% | 129 |
| Feb 20, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - | 21 |
| Feb 19, 2026 | 1,049.00 | 1,026.00 | 1,026.00 | 1,036.00 | 1,036.00 | -1.24% | 117 |
| Feb 18, 2026 | 1,038.00 | 1,069.00 | 1,033.00 | 1,049.00 | 1,049.00 | 1.06% | 190 |
| Feb 17, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - | 21 |
| Feb 16, 2026 | 1,038.00 | 1,070.00 | 1,038.00 | 1,038.00 | 1,038.00 | - | 4,426 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,038.00 | 1,038.00 | 1,038.00 | - | 98 |
| Feb 12, 2026 | 1,061.00 | 1,100.00 | 1,030.00 | 1,038.00 | 1,038.00 | -2.17% | 4,452 |
| Feb 11, 2026 | 1,100.00 | 1,100.00 | 1,058.00 | 1,061.00 | 1,061.00 | -1.94% | 1,599 |
| Feb 10, 2026 | 1,086.00 | 1,060.00 | 1,060.00 | 1,082.00 | 1,082.00 | -0.37% | 32 |
| Feb 9, 2026 | 1,096.00 | 1,096.00 | 1,061.00 | 1,086.00 | 1,086.00 | -0.91% | 3,680 |
| Feb 6, 2026 | 1,100.00 | 1,111.00 | 1,002.00 | 1,096.00 | 1,096.00 | -0.36% | 20,314 |
| Feb 5, 2026 | 962.90 | 1,100.00 | 957.10 | 1,100.00 | 1,100.00 | 14.24% | 28,706 |
| Feb 4, 2026 | 1,035.00 | 1,035.00 | 904.00 | 962.90 | 962.90 | 5.88% | 1,457 |
| Feb 3, 2026 | 937.80 | 915.20 | 900.00 | 909.40 | 909.40 | -3.03% | 1,131 |
| Feb 2, 2026 | 941.10 | 941.20 | 900.00 | 937.80 | 937.80 | -0.35% | 376 |
| Jan 30, 2026 | 929.90 | 942.00 | 929.90 | 941.10 | 941.10 | 1.20% | 177 |
| Jan 29, 2026 | 942.10 | 929.90 | 929.80 | 929.90 | 929.90 | -1.29% | 388 |
| Jan 28, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 942.10 | 942.10 | 2.96% | 39 |
| Jan 27, 2026 | 916.40 | 912.00 | 912.00 | 915.00 | 915.00 | -0.15% | 61 |
| Jan 26, 2026 | 915.00 | 921.00 | 915.00 | 916.40 | 916.40 | 0.15% | 144 |
| Jan 23, 2026 | 927.40 | 915.00 | 915.00 | 915.00 | 915.00 | -1.34% | 703 |
| Jan 22, 2026 | 941.80 | 941.80 | 919.00 | 927.40 | 927.40 | -1.53% | 1,019 |
| Jan 21, 2026 | 952.10 | 952.10 | 912.00 | 941.80 | 941.80 | -1.08% | 97 |
| Jan 20, 2026 | 970.30 | 949.00 | 949.00 | 952.10 | 952.10 | -1.88% | 162 |
| Jan 19, 2026 | 970.30 | 970.30 | 970.30 | 970.30 | 970.30 | - | 550 |
| Jan 16, 2026 | 1,047.00 | 1,047.00 | 949.00 | 970.30 | 970.30 | -0.54% | 120 |
| Jan 15, 2026 | 1,050.00 | 1,050.00 | 912.70 | 975.60 | 975.60 | -6.82% | 2,528 |
| Jan 14, 2026 | 1,050.00 | 1,050.00 | 1,047.00 | 1,047.00 | 1,047.00 | 6.95% | 273 |
| Jan 13, 2026 | 982.90 | 984.80 | 958.20 | 979.00 | 979.00 | -0.40% | 686 |
| Jan 12, 2026 | 901.00 | 901.00 | 901.00 | 982.90 | 982.90 | -4.94% | 73 |
| Jan 9, 2026 | 1,035.00 | 1,035.00 | 1,033.00 | 1,034.00 | 1,034.00 | -0.10% | 301 |
| Jan 8, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 207 |
| Jan 7, 2026 | 1,100.00 | 1,100.00 | 1,029.00 | 1,035.00 | 1,035.00 | 1.77% | 866 |
| Jan 6, 2026 | 1,037.00 | 1,037.00 | 1,010.00 | 1,017.00 | 1,017.00 | -1.93% | 1,509 |
| Jan 5, 2026 | 1,043.00 | 1,044.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.58% | 2,584 |
| Jan 1, 2026 | 1,042.00 | 1,043.00 | 1,042.00 | 1,043.00 | 1,043.00 | 0.10% | 1,096 |