Reit 1 Ltd (TLV:RIT1)
2,231.00
+3.00 (0.13%)
Jul 31, 2025, 5:24 PM IDT
Reit 1 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 2,220.00 | 2,237.00 | 2,212.00 | 2,231.00 | 2,231.00 | 0.13% | 542,709 |
Jul 30, 2025 | 2,250.00 | 2,259.00 | 2,213.00 | 2,228.00 | 2,228.00 | -0.98% | 478,785 |
Jul 29, 2025 | 2,261.00 | 2,273.00 | 2,229.00 | 2,250.00 | 2,250.00 | -0.49% | 428,963 |
Jul 28, 2025 | 2,288.00 | 2,324.00 | 2,261.00 | 2,261.00 | 2,261.00 | -1.18% | 793,386 |
Jul 27, 2025 | 2,281.00 | 2,316.00 | 2,260.00 | 2,288.00 | 2,288.00 | -0.52% | 820,700 |
Jul 24, 2025 | 2,337.00 | 2,337.00 | 2,281.00 | 2,300.00 | 2,300.00 | -0.99% | 402,993 |
Jul 23, 2025 | 2,300.00 | 2,344.00 | 2,300.00 | 2,323.00 | 2,323.00 | 1.00% | 267,687 |
Jul 22, 2025 | 2,290.00 | 2,314.00 | 2,279.00 | 2,300.00 | 2,300.00 | 0.44% | 1,217,910 |
Jul 21, 2025 | 2,269.00 | 2,300.00 | 2,248.00 | 2,290.00 | 2,290.00 | 0.93% | 783,182 |
Jul 20, 2025 | 2,271.00 | 2,279.00 | 2,242.00 | 2,269.00 | 2,269.00 | -0.04% | 135,812 |
Jul 17, 2025 | 2,265.00 | 2,270.00 | 2,235.00 | 2,270.00 | 2,270.00 | 1.11% | 1,013,205 |
Jul 16, 2025 | 2,250.00 | 2,260.00 | 2,221.00 | 2,245.00 | 2,245.00 | -0.88% | 1,263,979 |
Jul 15, 2025 | 2,260.00 | 2,302.00 | 2,187.00 | 2,265.00 | 2,265.00 | 0.22% | 750,315 |
Jul 14, 2025 | 2,217.00 | 2,268.00 | 2,189.00 | 2,260.00 | 2,260.00 | 1.94% | 1,008,858 |
Jul 13, 2025 | 2,270.00 | 2,270.00 | 2,192.00 | 2,217.00 | 2,217.00 | -2.33% | 755,485 |
Jul 10, 2025 | 2,291.00 | 2,301.00 | 2,256.00 | 2,270.00 | 2,270.00 | -1.30% | 246,234 |
Jul 9, 2025 | 2,234.00 | 2,367.00 | 2,234.00 | 2,300.00 | 2,300.00 | 1.59% | 445,866 |
Jul 8, 2025 | 2,300.00 | 2,301.00 | 2,228.00 | 2,264.00 | 2,264.00 | -1.57% | 495,781 |
Jul 7, 2025 | 2,369.00 | 2,369.00 | 2,292.00 | 2,300.00 | 2,300.00 | -2.91% | 663,958 |
Jul 6, 2025 | 2,379.00 | 2,395.00 | 2,333.00 | 2,369.00 | 2,369.00 | -0.42% | 393,392 |
Jul 3, 2025 | 2,331.00 | 2,381.00 | 2,331.00 | 2,379.00 | 2,379.00 | 2.06% | 492,054 |
Jul 2, 2025 | 2,263.00 | 2,331.00 | 2,263.00 | 2,331.00 | 2,331.00 | 3.00% | 587,700 |
Jul 1, 2025 | 2,242.00 | 2,295.00 | 2,229.00 | 2,263.00 | 2,263.00 | 0.09% | 1,552,425 |
Jun 30, 2025 | 2,300.00 | 2,300.00 | 2,249.00 | 2,261.00 | 2,261.00 | -1.70% | 545,660 |
Jun 29, 2025 | 2,195.00 | 2,300.00 | 2,195.00 | 2,300.00 | 2,300.00 | 4.78% | 236,894 |
Jun 26, 2025 | 2,163.00 | 2,225.00 | 2,163.00 | 2,195.00 | 2,195.00 | 0.46% | 1,225,239 |
Jun 25, 2025 | 2,160.00 | 2,218.00 | 2,141.00 | 2,185.00 | 2,185.00 | 1.16% | 495,618 |
Jun 24, 2025 | 2,162.00 | 2,200.00 | 2,124.00 | 2,160.00 | 2,160.00 | 2.37% | 1,236,346 |
Jun 23, 2025 | 2,170.00 | 2,170.00 | 2,098.00 | 2,110.00 | 2,110.00 | -3.61% | 903,335 |
Jun 22, 2025 | 2,095.00 | 2,200.00 | 2,081.00 | 2,189.00 | 2,189.00 | 3.74% | 714,768 |
Jun 19, 2025 | 2,100.00 | 2,118.00 | 2,080.00 | 2,110.00 | 2,110.00 | 0.48% | 518,074 |
Jun 18, 2025 | 2,069.00 | 2,125.00 | 2,050.00 | 2,100.00 | 2,100.00 | 1.50% | 538,585 |
Jun 17, 2025 | 2,069.00 | 2,110.00 | 1,963.00 | 2,069.00 | 2,069.00 | - | 432,728 |
Jun 16, 2025 | 1,960.00 | 2,069.00 | 1,959.00 | 2,069.00 | 2,069.00 | 5.56% | 1,045,848 |
Jun 15, 2025 | 1,900.00 | 1,970.00 | 1,893.00 | 1,960.00 | 1,960.00 | 1.55% | 223,085 |
Jun 12, 2025 | 1,940.00 | 1,949.00 | 1,902.00 | 1,930.00 | 1,930.00 | -2.43% | 346,362 |
Jun 11, 2025 | 1,921.00 | 1,982.00 | 1,921.00 | 1,978.00 | 1,978.00 | 2.22% | 339,890 |
Jun 10, 2025 | 1,962.00 | 1,967.00 | 1,920.00 | 1,935.00 | 1,935.00 | -1.63% | 491,256 |
Jun 9, 2025 | 1,979.00 | 1,987.00 | 1,945.00 | 1,967.00 | 1,967.00 | -0.61% | 310,564 |
Jun 8, 2025 | 1,978.00 | 1,992.00 | 1,968.00 | 1,979.00 | 1,979.00 | 0.05% | 117,939 |
Jun 5, 2025 | 1,971.00 | 1,995.00 | 1,941.00 | 1,978.00 | 1,978.00 | -0.70% | 158,896 |
Jun 4, 2025 | 1,989.00 | 2,012.00 | 1,972.00 | 1,992.00 | 1,970.50 | -0.25% | 294,633 |
Jun 3, 2025 | 2,002.00 | 2,035.00 | 1,982.00 | 1,997.00 | 1,975.45 | -1.14% | 156,329 |
May 29, 2025 | 2,063.00 | 2,075.00 | 2,018.00 | 2,020.00 | 1,998.20 | -1.13% | 241,439 |
May 28, 2025 | 2,017.00 | 2,043.00 | 2,000.00 | 2,043.00 | 2,020.96 | 1.09% | 99,775 |
May 27, 2025 | 2,020.00 | 2,046.00 | 2,000.00 | 2,021.00 | 1,999.19 | 0.05% | 156,343 |
May 26, 2025 | 1,960.00 | 2,060.00 | 1,959.00 | 2,020.00 | 1,998.20 | 3.06% | 274,981 |
May 25, 2025 | 1,921.00 | 1,960.00 | 1,921.00 | 1,960.00 | 1,938.85 | 0.67% | 84,881 |
May 22, 2025 | 1,977.00 | 1,987.00 | 1,939.00 | 1,947.00 | 1,925.99 | -1.96% | 144,204 |
May 21, 2025 | 2,056.00 | 2,056.00 | 1,978.00 | 1,986.00 | 1,964.57 | -3.17% | 221,195 |