Skip to main content
logo
Reit 1 Ltd (TLV:RIT1)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,425.00
-19.00 (-0.78%)
Sep 11, 2025, 5:28 PM IDT

Reit 1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 20252,229.002,229.002,097.002,129.002,109.14-3.23%509,986
Aug 4, 20252,264.002,264.002,174.002,200.002,179.48-1.39%267,603
Jul 31, 20252,220.002,237.002,212.002,231.002,210.190.13%542,709
Jul 30, 20252,250.002,259.002,213.002,228.002,207.22-0.98%478,785
Jul 29, 20252,261.002,273.002,229.002,250.002,229.01-0.49%428,963
Jul 28, 20252,288.002,324.002,261.002,261.002,239.91-1.18%793,386
Jul 27, 20252,281.002,316.002,260.002,288.002,266.66-0.52%820,700
Jul 24, 20252,337.002,337.002,281.002,300.002,278.55-0.99%402,993
Jul 23, 20252,300.002,344.002,300.002,323.002,301.331.00%267,687
Jul 22, 20252,290.002,314.002,279.002,300.002,278.550.44%1,217,910
Jul 21, 20252,269.002,300.002,248.002,290.002,268.640.93%783,182
Jul 20, 20252,271.002,279.002,242.002,269.002,247.84-0.04%135,812
Jul 17, 20252,265.002,270.002,235.002,270.002,248.831.11%1,013,205
Jul 16, 20252,250.002,260.002,221.002,245.002,224.06-0.88%1,263,979
Jul 15, 20252,260.002,302.002,187.002,265.002,243.870.22%750,315
Jul 14, 20252,217.002,268.002,189.002,260.002,238.921.94%1,008,858
Jul 13, 20252,270.002,270.002,192.002,217.002,196.32-2.33%755,485
Jul 10, 20252,291.002,301.002,256.002,270.002,248.83-1.30%246,234
Jul 9, 20252,234.002,367.002,234.002,300.002,278.551.59%445,866
Jul 8, 20252,300.002,301.002,228.002,264.002,242.88-1.57%495,781
Jul 7, 20252,369.002,369.002,292.002,300.002,278.55-2.91%663,958
Jul 6, 20252,379.002,395.002,333.002,369.002,346.90-0.42%393,392
Jul 3, 20252,331.002,381.002,331.002,379.002,356.812.06%492,054