Skip to main content
logo
Reit 1 Ltd (TLV:RIT1)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,646.00
-34.00 (-1.27%)
Oct 27, 2025, 3:46 PM IDT

Reit 1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252,697.002,705.002,614.002,645.002,645.00-1.31%572,543
Oct 26, 20252,683.002,715.002,652.002,680.002,680.000.37%138,227
Oct 23, 20252,636.002,674.002,600.002,670.002,670.001.29%492,801
Oct 22, 20252,642.002,678.002,619.002,636.002,636.00-0.23%266,883
Oct 21, 20252,666.002,670.002,626.002,642.002,642.00-0.90%543,748
Oct 20, 20252,636.002,717.002,636.002,666.002,666.001.14%422,747
Oct 19, 20252,720.002,720.002,636.002,636.002,636.00-3.09%220,453
Oct 16, 20252,711.002,781.002,695.002,720.002,720.000.37%468,911
Oct 15, 20252,802.002,817.002,702.002,710.002,710.00-2.55%793,320
Oct 12, 20252,773.002,808.002,748.002,781.002,781.00-0.68%268,713
Oct 9, 20252,599.002,800.002,587.002,800.002,800.009.29%752,326
Oct 8, 20252,520.002,575.002,494.002,562.002,562.001.51%349,187
Oct 5, 20252,500.002,530.002,479.002,524.002,524.003.02%427,512
Sep 30, 20252,398.002,468.002,374.002,450.002,450.004.21%564,210
Sep 29, 20252,342.002,387.002,315.002,351.002,351.000.38%426,543
Sep 28, 20252,272.002,361.002,270.002,342.002,342.003.17%177,357
Sep 25, 20252,325.002,325.002,263.002,270.002,270.00-0.96%522,320
Sep 21, 20252,324.002,324.002,234.002,292.002,292.00-0.69%240,615
Sep 18, 20252,255.002,322.002,251.002,308.002,308.002.35%333,326
Sep 17, 20252,293.002,318.002,255.002,255.002,255.00-1.66%407,393
Sep 16, 20252,350.002,354.002,293.002,293.002,293.00-2.43%240,629
Sep 15, 20252,420.002,456.002,314.002,350.002,350.00-1.67%502,213
Sep 14, 20252,425.002,436.002,343.002,390.002,390.00-1.44%131,307
Sep 11, 20252,444.002,457.002,406.002,425.002,425.00-0.78%225,748
Sep 10, 20252,456.002,456.002,392.002,444.002,444.00-0.53%349,277
Sep 9, 20252,400.002,459.002,393.002,457.002,457.002.38%401,078
Sep 8, 20252,400.002,424.002,385.002,400.002,400.00-190,915
Sep 7, 20252,340.002,400.002,332.002,400.002,400.002.78%196,198
Sep 4, 20252,300.002,350.002,295.002,335.002,335.001.30%384,612
Sep 3, 20252,321.002,349.002,295.002,305.002,283.50-0.22%142,973
Sep 2, 20252,380.002,393.002,310.002,310.002,288.45-2.94%349,642
Sep 1, 20252,429.002,429.002,367.002,380.002,357.80-1.61%117,943
Aug 31, 20252,430.002,443.002,396.002,419.002,396.44-0.33%109,581
Aug 28, 20252,415.002,436.002,391.002,427.002,404.360.41%203,277
Aug 27, 20252,429.002,458.002,395.002,417.002,394.46-0.49%170,382
Aug 26, 20252,472.002,472.002,420.002,429.002,406.34-1.74%391,037
Aug 25, 20252,487.002,487.002,440.002,472.002,448.94-0.60%220,147
Aug 24, 20252,430.002,491.002,429.002,487.002,463.802.35%102,666
Aug 21, 20252,447.002,466.002,406.002,430.002,407.33-0.69%133,005
Aug 20, 20252,450.002,489.002,401.002,447.002,424.18-0.12%465,136
Aug 19, 20252,420.002,492.002,418.002,450.002,427.151.24%242,799
Aug 18, 20252,381.002,468.002,381.002,420.002,397.431.64%348,495
Aug 17, 20252,355.002,381.002,350.002,381.002,358.791.15%61,826
Aug 14, 20252,262.002,380.002,256.002,354.002,332.043.02%285,120
Aug 13, 20252,215.002,313.002,215.002,285.002,263.693.16%701,439
Aug 12, 20252,190.002,229.002,185.002,215.002,194.342.78%960,520
Aug 11, 20252,175.002,175.002,126.002,155.002,134.90-0.23%936,032
Aug 10, 20252,126.002,174.002,122.002,160.002,139.851.60%881,387
Aug 7, 20252,115.002,133.002,091.002,126.002,106.170.52%1,478,825
Aug 6, 20252,129.002,157.002,097.002,115.002,095.27-0.66%391,281