Rent It - Residential Reit Ltd (TLV:RENT)
Israel · Delayed Price · Currency is ILS · Price in ILA 927.40
-14.40 (-1.53%)
At close: Jan 22, 2026
TLV:RENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - | 164 |
| Dec 30, 2025 | 1,064.00 | 1,064.00 | 1,038.00 | 1,042.00 | 1,042.00 | -2.07% | 731 |
| Dec 29, 2025 | 1,058.00 | 1,068.00 | 1,059.00 | 1,064.00 | 1,064.00 | 0.57% | 260 |
| Dec 28, 2025 | 1,061.00 | 1,040.00 | 1,040.00 | 1,058.00 | 1,058.00 | -0.28% | 27 |
| Dec 25, 2025 | 1,059.00 | 1,064.00 | 1,059.00 | 1,061.00 | 1,061.00 | 0.19% | 138 |
| Dec 24, 2025 | 1,041.00 | 1,099.00 | 1,056.00 | 1,059.00 | 1,059.00 | 1.73% | 144 |
| Dec 23, 2025 | 1,015.00 | 1,100.00 | 1,100.00 | 1,041.00 | 1,041.00 | 2.56% | 60 |
| Dec 22, 2025 | 1,034.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.84% | 166 |
| Dec 21, 2025 | 1,048.00 | 1,048.00 | 1,011.00 | 1,034.00 | 1,034.00 | -1.34% | 111 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,048.00 | 1,048.00 | 3.56% | 81 |
| Dec 17, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - | 25 |
| Dec 16, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - | 13 |
| Dec 15, 2025 | 1,015.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 231 |
| Dec 14, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 20 |
| Dec 11, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 27 |
| Dec 10, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 7 |
| Dec 9, 2025 | 1,013.00 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 0.20% | 12 |
| Dec 8, 2025 | 1,009.00 | 1,020.00 | 999.00 | 1,013.00 | 1,013.00 | 0.40% | 1,475 |
| Dec 7, 2025 | 1,000.00 | 1,050.00 | 999.90 | 1,009.00 | 1,009.00 | 0.90% | 88 |
| Dec 4, 2025 | 998.50 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 0.15% | 16 |
| Dec 3, 2025 | 965.60 | 1,000.00 | 965.60 | 998.50 | 998.50 | 3.41% | 3,589 |
| Dec 2, 2025 | 952.70 | 999.00 | 952.70 | 965.60 | 965.60 | 1.35% | 1,724 |
| Dec 1, 2025 | 996.20 | 996.20 | 949.90 | 952.70 | 952.70 | -4.37% | 1,213 |
| Nov 30, 2025 | 1,064.00 | 1,064.00 | 973.70 | 996.20 | 996.20 | -6.37% | 2,092 |
| 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 |