Skip to main content
logo
Reit 1 Ltd (TLV:RIT1)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,472.00
-15.00 (-0.60%)
Aug 25, 2025, 6:25 PM IDT

Reit 1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20252,447.002,466.002,406.002,430.002,430.00-0.69%133,005
Aug 20, 20252,450.002,489.002,401.002,447.002,447.00-0.12%465,136
Aug 19, 20252,420.002,492.002,418.002,450.002,450.001.24%242,799
Aug 18, 20252,381.002,468.002,381.002,420.002,420.001.64%348,495
Aug 17, 20252,355.002,381.002,350.002,381.002,381.001.15%61,826
Aug 14, 20252,262.002,380.002,256.002,354.002,354.003.02%285,120
Aug 13, 20252,215.002,313.002,215.002,285.002,285.003.16%701,439
Aug 12, 20252,190.002,229.002,185.002,215.002,215.002.78%960,520
Aug 11, 20252,175.002,175.002,126.002,155.002,155.00-0.23%936,032
Aug 10, 20252,126.002,174.002,122.002,160.002,160.001.60%881,387
Aug 7, 20252,115.002,133.002,091.002,126.002,126.000.52%1,478,825
Aug 6, 20252,129.002,157.002,097.002,115.002,115.00-0.66%391,281
Aug 5, 20252,229.002,229.002,097.002,129.002,129.00-3.23%509,986
Aug 4, 20252,264.002,264.002,174.002,200.002,200.00-1.39%267,603
Jul 31, 20252,220.002,237.002,212.002,231.002,231.000.13%542,709
Jul 30, 20252,250.002,259.002,213.002,228.002,228.00-0.98%478,785
Jul 29, 20252,261.002,273.002,229.002,250.002,250.00-0.49%428,963
Jul 28, 20252,288.002,324.002,261.002,261.002,261.00-1.18%793,386
Jul 27, 20252,281.002,316.002,260.002,288.002,288.00-0.52%820,700
Jul 24, 20252,337.002,337.002,281.002,300.002,300.00-0.99%402,993
Jul 23, 20252,300.002,344.002,300.002,323.002,323.001.00%267,687
Jul 22, 20252,290.002,314.002,279.002,300.002,300.000.44%1,217,910
Jul 21, 20252,269.002,300.002,248.002,290.002,290.000.93%783,182
Jul 20, 20252,271.002,279.002,242.002,269.002,269.00-0.04%135,812
Jul 17, 20252,265.002,270.002,235.002,270.002,270.001.11%1,013,205
Jul 16, 20252,250.002,260.002,221.002,245.002,245.00-0.88%1,263,979
Jul 15, 20252,260.002,302.002,187.002,265.002,265.000.22%750,315
Jul 14, 20252,217.002,268.002,189.002,260.002,260.001.94%1,008,858
Jul 13, 20252,270.002,270.002,192.002,217.002,217.00-2.33%755,485
Jul 10, 20252,291.002,301.002,256.002,270.002,270.00-1.30%246,234
Jul 9, 20252,234.002,367.002,234.002,300.002,300.001.59%445,866
Jul 8, 20252,300.002,301.002,228.002,264.002,264.00-1.57%495,781
Jul 7, 20252,369.002,369.002,292.002,300.002,300.00-2.91%663,958
Jul 6, 20252,379.002,395.002,333.002,369.002,369.00-0.42%393,392
Jul 3, 20252,331.002,381.002,331.002,379.002,379.002.06%492,054
Jul 2, 20252,263.002,331.002,263.002,331.002,331.003.00%587,700
Jul 1, 20252,242.002,295.002,229.002,263.002,263.000.09%1,552,425
Jun 30, 20252,300.002,300.002,249.002,261.002,261.00-1.70%545,660
Jun 29, 20252,195.002,300.002,195.002,300.002,300.004.78%236,894
Jun 26, 20252,163.002,225.002,163.002,195.002,195.000.46%1,225,239
Jun 25, 20252,160.002,218.002,141.002,185.002,185.001.16%495,618
Jun 24, 20252,162.002,200.002,124.002,160.002,160.002.37%1,236,346
Jun 23, 20252,170.002,170.002,098.002,110.002,110.00-3.61%903,335
Jun 22, 20252,095.002,200.002,081.002,189.002,189.003.74%714,768
Jun 19, 20252,100.002,118.002,080.002,110.002,110.000.48%518,074
Jun 18, 20252,069.002,125.002,050.002,100.002,100.001.50%538,585
Jun 17, 20252,069.002,110.001,963.002,069.002,069.00-432,728
Jun 16, 20251,960.002,069.001,959.002,069.002,069.005.56%1,045,848
Jun 15, 20251,900.001,970.001,893.001,960.001,960.001.55%223,085
Jun 12, 20251,940.001,949.001,902.001,930.001,930.00-2.43%346,362