Rent It - Residential Reit Ltd (TLV:RENT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,096.00
0.00 (0.00%)
Aug 3, 2026, 5:24 PM IDT
TLV:RENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,063.00 | 1,096.00 | 1,070.00 | 1,096.00 | 1,096.00 | 3.10% | 218 |
| Jul 30, 2026 | 1,045.00 | 1,064.00 | 1,045.00 | 1,063.00 | 1,063.00 | 1.72% | 193 |
| Jul 29, 2026 | 1,034.00 | 1,061.00 | 1,033.00 | 1,045.00 | 1,045.00 | 1.06% | 1,264 |
| Jul 28, 2026 | 1,111.00 | 1,111.00 | 1,030.00 | 1,034.00 | 1,034.00 | -6.93% | 726 |
| Jul 27, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.54% | 350 |
| Jul 24, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,117.00 | 1,117.00 | -0.27% | 39 |
| Jul 22, 2026 | 1,120.00 | 1,130.00 | 1,118.00 | 1,120.00 | 1,120.00 | 0.90% | 3,384 |
| Jul 21, 2026 | 1,096.00 | 1,120.00 | 1,099.00 | 1,110.00 | 1,110.00 | 1.28% | 2,992 |
| Jul 20, 2026 | 1,100.00 | 1,110.00 | 1,055.00 | 1,096.00 | 1,096.00 | -0.36% | 76 |
| Jul 17, 2026 | 1,100.00 | 1,111.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 5,356 |
| Jul 16, 2026 | 1,097.00 | 1,100.00 | 1,097.00 | 1,100.00 | 1,100.00 | 0.27% | 399 |
| Jul 15, 2026 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - | 47 |
| Jul 14, 2026 | 1,065.00 | 1,100.00 | 1,065.00 | 1,097.00 | 1,097.00 | 3.00% | 176 |
| Jul 13, 2026 | 1,050.00 | 1,068.00 | 1,049.00 | 1,065.00 | 1,065.00 | 0.66% | 1,142 |
| Jul 10, 2026 | 1,053.00 | 1,061.00 | 1,053.00 | 1,058.00 | 1,058.00 | 0.47% | 120 |
| Jul 9, 2026 | 1,025.00 | 1,071.00 | 1,024.00 | 1,053.00 | 1,053.00 | 2.73% | 649 |
| Jul 8, 2026 | 1,077.00 | 1,077.00 | 1,025.00 | 1,025.00 | 1,025.00 | -4.83% | 270 |
| Jul 7, 2026 | 1,089.00 | 1,077.00 | 1,035.00 | 1,077.00 | 1,077.00 | -1.10% | 438 |
| Jul 6, 2026 | 1,090.00 | 1,099.00 | 1,078.00 | 1,089.00 | 1,089.00 | -0.09% | 3,236 |
| Jul 3, 2026 | 1,062.00 | 1,100.00 | 1,062.00 | 1,090.00 | 1,090.00 | 2.64% | 143 |
| Jul 2, 2026 | 1,038.00 | 1,088.00 | 1,035.00 | 1,062.00 | 1,062.00 | 2.31% | 169 |
| Jul 1, 2026 | 1,029.00 | 1,080.00 | 1,027.00 | 1,038.00 | 1,038.00 | 0.87% | 655 |
| Jun 30, 2026 | 1,100.00 | 1,046.00 | 1,010.00 | 1,029.00 | 1,029.00 | -6.45% | 2,976 |
| Jun 29, 2026 | 1,016.00 | 1,100.00 | 1,016.00 | 1,100.00 | 1,100.00 | 8.27% | 3,981 |
| Jun 26, 2026 | 1,015.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.10% | 409 |
| Jun 25, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 173 |
| Jun 24, 2026 | 1,003.00 | 1,015.00 | 1,003.00 | 1,015.00 | 1,015.00 | 1.20% | 676 |
| Jun 23, 2026 | 1,061.00 | 1,062.00 | 999.80 | 1,003.00 | 1,003.00 | -5.47% | 4,569 |
| Jun 22, 2026 | 1,060.00 | 1,075.00 | 1,028.00 | 1,061.00 | 1,061.00 | 0.09% | 10,904 |
| Jun 19, 2026 | 1,060.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,060.00 | 2.61% | 2,088 |
| Jun 18, 2026 | 1,020.00 | 1,033.00 | 1,020.00 | 1,033.00 | 1,033.00 | 1.27% | 8,102 |
| Jun 17, 2026 | 999.20 | 1,036.00 | 999.20 | 1,020.00 | 1,020.00 | 2.08% | 116 |
| Jun 16, 2026 | 999.50 | 999.50 | 998.70 | 999.20 | 999.20 | -0.03% | 1,102 |
| Jun 15, 2026 | 1,000.00 | 1,031.00 | 992.00 | 999.50 | 999.50 | -0.05% | 4,562 |
| Jun 12, 2026 | 981.40 | 1,100.00 | 993.40 | 1,000.00 | 1,000.00 | 1.90% | 5,001 |
| Jun 11, 2026 | 963.40 | 1,000.00 | 946.30 | 981.40 | 981.40 | 1.87% | 1,663 |
| Jun 10, 2026 | 971.60 | 971.60 | 903.60 | 963.40 | 963.40 | -0.84% | 189 |
| Jun 9, 2026 | 1,000.00 | 1,000.00 | 955.00 | 971.60 | 971.60 | 0.90% | 370 |
| Jun 8, 2026 | 962.80 | 962.90 | 962.60 | 962.90 | 962.90 | 0.01% | 923 |
| Jun 5, 2026 | 900.00 | 980.10 | 900.00 | 962.80 | 962.80 | -2.62% | 485 |
| Jun 4, 2026 | 1,000.00 | 1,000.00 | 985.70 | 988.70 | 988.70 | 0.30% | 300 |
| Jun 3, 2026 | 999.10 | 993.30 | 976.60 | 985.70 | 985.70 | -1.34% | 705 |
| Jun 2, 2026 | 999.10 | 999.10 | 999.10 | 999.10 | 999.10 | - | 48 |
| Jun 1, 2026 | 999.10 | 999.10 | 999.10 | 999.10 | 999.10 | - | 55 |
| May 29, 2026 | 994.70 | 1,000.00 | 1,000.00 | 999.10 | 999.10 | 0.44% | 167 |
| May 28, 2026 | 994.70 | 994.70 | 994.70 | 994.70 | 994.70 | - | 296 |
| May 27, 2026 | 994.70 | 994.70 | 994.70 | 994.70 | 994.70 | - | 44 |
| May 26, 2026 | 1,000.00 | 1,000.00 | 987.70 | 994.70 | 994.70 | -0.53% | 1,185 |
| May 25, 2026 | 962.70 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.87% | 323 |
| May 20, 2026 | 991.60 | 988.70 | 938.00 | 962.70 | 962.70 | -2.91% | 437 |