Rent It - Residential Reit Ltd (TLV:RENT)
Israel · Delayed Price · Currency is ILS · Price in ILA 957.70
+1.20 (0.13%)
Nov 12, 2026, 5:24 PM IST
TLV:RENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 956.50 | 958.00 | 956.40 | 957.70 | 957.70 | 0.13% | 562 |
| Nov 11, 2026 | 970.00 | 970.00 | 928.00 | 956.50 | 956.50 | -1.39% | 1,281 |
| Nov 10, 2026 | 953.00 | 976.80 | 953.00 | 970.00 | 970.00 | 1.78% | 250 |
| Nov 9, 2026 | 945.70 | 971.50 | 950.00 | 953.00 | 953.00 | 0.77% | 346 |
| Nov 6, 2026 | 950.00 | 951.90 | 769.50 | 945.70 | 945.70 | -0.45% | 884 |
| Nov 5, 2026 | 1,032.00 | 1,044.00 | 950.00 | 950.00 | 950.00 | -7.95% | 4,590 |
| Nov 4, 2026 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - | 46 |
| Nov 3, 2026 | 1,039.00 | 1,039.00 | 1,027.00 | 1,032.00 | 1,032.00 | -0.67% | 128 |
| Nov 2, 2026 | 1,039.00 | 1,051.00 | 1,039.00 | 1,039.00 | 1,039.00 | - | 190 |
| Oct 30, 2026 | 1,020.00 | 1,042.00 | 1,020.00 | 1,039.00 | 1,039.00 | 1.86% | 187 |
| Oct 29, 2026 | 1,019.00 | 1,021.00 | 1,019.00 | 1,020.00 | 1,020.00 | 0.10% | 320 |
| Oct 28, 2026 | 1,030.00 | 1,023.00 | 975.90 | 1,019.00 | 1,019.00 | -1.07% | 1,607 |
| Oct 26, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 225 |
| Oct 23, 2026 | 1,031.00 | 1,031.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.10% | 187 |
| Oct 22, 2026 | 1,053.00 | 1,031.00 | 1,011.00 | 1,031.00 | 1,031.00 | -2.09% | 103 |
| Oct 21, 2026 | 1,055.00 | 1,070.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.19% | 2,168 |
| Oct 20, 2026 | 1,065.00 | 1,065.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.94% | 222 |
| Oct 19, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 444 |
| Oct 16, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 162 |
| Oct 15, 2026 | 1,058.00 | 1,065.00 | 1,058.00 | 1,065.00 | 1,065.00 | 0.66% | 537 |
| Oct 14, 2026 | 1,071.00 | 1,011.00 | 1,011.00 | 1,058.00 | 1,058.00 | -1.21% | 40 |
| Oct 13, 2026 | 1,068.00 | 1,099.00 | 1,044.00 | 1,071.00 | 1,071.00 | 0.28% | 328 |
| Oct 12, 2026 | 1,089.00 | 1,089.00 | 1,067.00 | 1,068.00 | 1,068.00 | -1.93% | 681 |
| Oct 9, 2026 | 1,110.00 | 1,110.00 | 1,088.00 | 1,089.00 | 1,089.00 | -1.89% | 327 |
| Oct 8, 2026 | 1,140.00 | 1,143.00 | 1,092.00 | 1,110.00 | 1,110.00 | -2.63% | 813 |
| Oct 7, 2026 | 1,144.00 | 1,150.00 | 1,123.00 | 1,140.00 | 1,140.00 | -0.35% | 824 |
| Oct 6, 2026 | 1,123.00 | 1,161.00 | 1,018.00 | 1,144.00 | 1,144.00 | 1.87% | 3,090 |
| Oct 5, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - | 68 |
| 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 |