Rent It - Residential Reit Ltd (TLV:RENT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,150.00
+27.00 (2.40%)
Oct 1, 2026, 2:31 PM IDT
TLV:RENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,078.00 | 1,150.00 | 1,078.00 | 1,123.00 | 1,123.00 | 4.17% | 121 |
| Sep 30, 2026 | 1,082.00 | 1,088.00 | 1,073.00 | 1,078.00 | 1,078.00 | -0.37% | 169 |
| Sep 29, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - | 67 |
| Sep 28, 2026 | 1,079.00 | 1,091.00 | 1,079.00 | 1,082.00 | 1,082.00 | 0.28% | 93 |
| Sep 24, 2026 | 1,197.00 | 1,197.00 | 1,078.00 | 1,079.00 | 1,079.00 | -9.86% | 475 |
| Sep 23, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | - | 45 |
| Sep 22, 2026 | 1,196.00 | 1,198.00 | 1,198.00 | 1,197.00 | 1,197.00 | 0.08% | 107 |
| Sep 17, 2026 | 1,194.00 | 1,197.00 | 1,194.00 | 1,196.00 | 1,196.00 | 0.17% | 489 |
| Sep 16, 2026 | 1,180.00 | 1,198.00 | 1,180.00 | 1,194.00 | 1,194.00 | 1.19% | 2,726 |
| Sep 15, 2026 | 1,198.00 | 1,174.00 | 1,173.00 | 1,180.00 | 1,180.00 | -1.50% | 131 |
| Sep 14, 2026 | 1,192.00 | 1,199.00 | 1,192.00 | 1,198.00 | 1,198.00 | 0.50% | 195 |
| Sep 10, 2026 | 1,195.00 | 1,195.00 | 1,182.00 | 1,192.00 | 1,192.00 | -0.25% | 348 |
| Sep 9, 2026 | 1,204.00 | 1,204.00 | 1,158.00 | 1,195.00 | 1,195.00 | -0.75% | 538 |
| Sep 8, 2026 | 1,200.00 | 1,269.00 | 1,191.00 | 1,204.00 | 1,204.00 | 0.33% | 2,112 |
| Sep 7, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 2,505 |
| Sep 4, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 452 |
| Sep 3, 2026 | 1,175.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,200.00 | 2.13% | 3,227 |
| Sep 2, 2026 | 1,056.00 | 1,217.00 | 1,056.00 | 1,175.00 | 1,175.00 | 11.27% | 8,216 |
| Sep 1, 2026 | 1,090.00 | 1,111.00 | 1,010.00 | 1,056.00 | 1,056.00 | -3.12% | 2,790 |
| Aug 31, 2026 | 1,066.00 | 1,091.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2.25% | 1,080 |
| Aug 28, 2026 | 1,037.00 | 1,095.00 | 1,043.00 | 1,066.00 | 1,066.00 | 2.80% | 600 |
| Aug 27, 2026 | 1,015.00 | 1,078.00 | 1,015.00 | 1,037.00 | 1,037.00 | 2.17% | 653 |
| Aug 26, 2026 | 1,016.00 | 1,027.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.10% | 578 |
| Aug 25, 2026 | 1,012.00 | 1,023.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.40% | 492 |
| Aug 24, 2026 | 1,013.00 | 1,025.00 | 1,011.00 | 1,012.00 | 1,012.00 | -0.10% | 452 |
| Aug 21, 2026 | 1,016.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.30% | 583 |
| Aug 20, 2026 | 1,013.00 | 1,017.00 | 1,017.00 | 1,016.00 | 1,016.00 | 0.30% | 117 |
| Aug 19, 2026 | 1,016.00 | 1,029.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.30% | 975 |
| Aug 18, 2026 | 1,011.00 | 1,024.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.49% | 1,573 |
| Aug 17, 2026 | 1,149.00 | 1,149.00 | 1,010.00 | 1,011.00 | 1,011.00 | -12.01% | 1,812 |
| Aug 14, 2026 | 1,106.00 | 1,156.00 | 1,106.00 | 1,149.00 | 1,149.00 | 3.89% | 160 |
| Aug 13, 2026 | 1,103.00 | 1,107.00 | 1,103.00 | 1,106.00 | 1,106.00 | 0.27% | 1,362 |
| Aug 12, 2026 | 1,100.00 | 1,132.00 | 1,100.00 | 1,103.00 | 1,103.00 | 0.27% | 808 |
| Aug 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -7.87% | 268 |
| Aug 10, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | 7 |
| Aug 7, 2026 | 1,201.00 | 1,201.00 | 1,102.00 | 1,194.00 | 1,194.00 | -0.58% | 2,285 |
| Aug 6, 2026 | 1,149.00 | 1,201.00 | 1,127.00 | 1,201.00 | 1,201.00 | 4.53% | 21,048 |
| Aug 5, 2026 | 1,126.00 | 1,150.00 | 1,134.00 | 1,149.00 | 1,149.00 | 2.04% | 567 |
| Aug 4, 2026 | 1,096.00 | 1,150.00 | 1,093.00 | 1,126.00 | 1,126.00 | 2.74% | 5,339 |
| Aug 3, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 38 |
| 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 |