Rent It - Residential Reit Ltd (TLV:RENT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,017.00
-20.00 (-1.93%)
At close: Jan 6, 2026
TLV:RENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |