Rent It - Residential Reit Ltd (TLV:RENT)
Israel · Delayed Price · Currency is ILS · Price in ILA 988.70
+3.00 (0.30%)
Jun 4, 2026, 5:24 PM IDT
TLV:RENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 955.60 | 1,000.00 | 955.60 | 991.60 | 991.60 | 3.77% | 1,476 |
| May 18, 2026 | 961.00 | 972.80 | 952.40 | 955.60 | 955.60 | -0.56% | 785 |
| May 15, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | - | 29 |
| May 14, 2026 | 954.90 | 968.80 | 950.80 | 961.00 | 961.00 | 0.64% | 645 |
| May 13, 2026 | 973.50 | 973.50 | 950.00 | 954.90 | 954.90 | -1.91% | 2,314 |
| May 12, 2026 | 1,089.00 | 1,049.00 | 957.90 | 973.50 | 973.50 | -10.61% | 1,051 |
| May 11, 2026 | 1,106.00 | 1,106.00 | 1,080.00 | 1,089.00 | 1,089.00 | -1.54% | 4,540 |
| May 8, 2026 | 1,200.00 | 1,200.00 | 1,089.00 | 1,106.00 | 1,106.00 | -7.83% | 19,031 |
| May 7, 2026 | 999.40 | 1,200.00 | 1,000.00 | 1,200.00 | 1,200.00 | 20.07% | 100,569 |
| May 6, 2026 | 992.20 | 1,000.00 | 992.20 | 999.40 | 999.40 | 0.73% | 2,570 |
| May 5, 2026 | 1,000.00 | 1,000.00 | 950.00 | 992.20 | 992.20 | -0.78% | 518 |
| May 4, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 380 |
| May 1, 2026 | 999.80 | 1,000.00 | 999.80 | 1,000.00 | 1,000.00 | 0.02% | 12,839 |
| Apr 30, 2026 | 999.80 | 999.80 | 999.80 | 999.80 | 999.80 | - | 315 |
| Apr 29, 2026 | 1,000.00 | 1,000.00 | 997.00 | 999.80 | 999.80 | 1.45% | 727 |
| Apr 28, 2026 | 988.30 | 1,000.00 | 984.80 | 985.50 | 985.50 | -0.28% | 686 |
| Apr 27, 2026 | 987.80 | 990.00 | 990.00 | 988.30 | 988.30 | 0.05% | 51 |
| Apr 24, 2026 | 984.40 | 996.60 | 950.00 | 987.80 | 987.80 | 0.35% | 285 |
| Apr 23, 2026 | 990.00 | 990.00 | 983.10 | 984.40 | 984.40 | 0.14% | 1,265 |
| Apr 20, 2026 | 994.30 | 994.30 | 981.80 | 983.00 | 983.00 | -1.14% | 583 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 990.00 | 994.30 | 994.30 | -0.57% | 1,943 |
| Apr 16, 2026 | 980.90 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.95% | 494 |
| Apr 15, 2026 | 981.10 | 981.10 | 975.00 | 980.90 | 980.90 | -0.02% | 1,590 |
| Apr 14, 2026 | 1,005.00 | 1,000.00 | 978.90 | 981.10 | 981.10 | -2.38% | 1,008 |
| Apr 13, 2026 | 1,030.00 | 1,030.00 | 980.10 | 1,005.00 | 1,005.00 | -2.43% | 4,042 |
| Apr 10, 2026 | 952.90 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 8.09% | 5,119 |
| Apr 9, 2026 | 947.10 | 1,000.00 | 1,000.00 | 952.90 | 952.90 | 0.61% | 23 |
| Apr 6, 2026 | 947.10 | 947.10 | 947.10 | 947.10 | 947.10 | - | 11 |
| Apr 3, 2026 | 941.50 | 952.90 | 932.10 | 947.10 | 947.10 | 0.59% | 200 |
| Mar 31, 2026 | 919.60 | 941.50 | 941.50 | 941.50 | 941.50 | 2.38% | 1,278 |
| Mar 30, 2026 | 916.20 | 922.80 | 916.20 | 919.60 | 919.60 | 0.37% | 633 |
| Mar 27, 2026 | 941.50 | 918.80 | 855.00 | 916.20 | 916.20 | -2.69% | 325 |
| Mar 26, 2026 | 852.00 | 943.00 | 852.00 | 941.50 | 941.50 | 1.78% | 716 |
| Mar 25, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 9 |
| Mar 24, 2026 | 925.50 | 925.10 | 925.00 | 925.00 | 925.00 | -0.05% | 198 |
| Mar 23, 2026 | 937.10 | 942.70 | 912.00 | 925.50 | 925.50 | -1.24% | 3,750 |
| Mar 20, 2026 | 937.10 | 937.10 | 937.10 | 937.10 | 937.10 | - | 7 |
| Mar 19, 2026 | 937.10 | 937.10 | 937.10 | 937.10 | 937.10 | - | 42 |
| Mar 18, 2026 | 937.10 | 937.10 | 937.10 | 937.10 | 937.10 | - | 129 |
| Mar 17, 2026 | 928.50 | 954.50 | 935.50 | 937.10 | 937.10 | 0.93% | 732 |
| Mar 16, 2026 | 943.70 | 928.50 | 928.50 | 928.50 | 928.50 | -1.61% | 610 |