Skip to main content
logo
Reit 1 Ltd (TLV:RIT1)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,245.00
-80.00 (-3.44%)
May 29, 2026, 1:49 PM IDT

Reit 1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,327.002,332.002,218.002,245.002,245.00-3.44%583,982
May 28, 20262,407.002,419.002,290.002,325.002,325.00-3.41%467,192
May 27, 20262,365.002,407.002,360.002,407.002,407.001.78%174,445
May 26, 20262,452.002,452.002,365.002,365.002,365.00-3.55%273,520
May 25, 20262,420.002,478.002,405.002,452.002,452.002.77%1,356,135
May 20, 20262,398.002,398.002,333.002,386.002,386.00-703,384
May 19, 20262,330.002,410.002,302.002,386.002,386.003.69%334,763
May 18, 20262,339.002,339.002,293.002,301.002,301.00-2.13%875,886
May 15, 20262,351.002,372.002,324.002,351.002,351.00-1.80%318,177
May 14, 20262,399.002,455.002,320.002,394.002,394.00-0.21%311,620
May 13, 20262,509.002,541.002,392.002,399.002,399.00-4.38%720,353
May 12, 20262,546.002,546.002,488.002,509.002,509.00-1.26%791,129
May 11, 20262,700.002,706.002,540.002,541.002,541.00-6.27%850,183
May 8, 20262,687.002,741.002,669.002,711.002,711.000.41%317,461
May 7, 20262,689.002,744.002,670.002,700.002,700.000.41%4,022,021
May 6, 20262,670.002,727.002,663.002,689.002,689.000.90%654,354
May 5, 20262,583.002,668.002,574.002,665.002,665.003.17%422,335
May 4, 20262,586.002,610.002,557.002,583.002,583.00-0.65%286,311
May 1, 20262,588.002,616.002,560.002,600.002,600.000.46%142,610
Apr 30, 20262,594.002,613.002,571.002,588.002,588.000.12%1,518,481
Apr 29, 20262,547.002,606.002,540.002,585.002,585.003.40%719,329
Apr 28, 20262,452.002,532.002,451.002,500.002,500.001.96%1,071,219
Apr 27, 20262,386.002,466.002,386.002,452.002,452.002.77%802,625
Apr 24, 20262,393.002,414.002,380.002,386.002,386.00-1.81%705,162
Apr 23, 20262,409.002,447.002,398.002,430.002,430.000.83%933,133
Apr 20, 20262,405.002,410.002,340.002,410.002,410.000.21%398,604
Apr 17, 20262,342.002,412.002,342.002,405.002,405.002.69%293,213
Apr 16, 20262,393.002,401.002,326.002,342.002,342.00-1.84%576,384
Apr 15, 20262,361.002,417.002,340.002,386.002,386.001.47%863,073
Apr 14, 20262,357.002,394.002,357.002,373.002,351.500.68%928,169
Apr 13, 20262,409.002,409.002,336.002,357.002,335.65-2.16%644,873
Apr 10, 20262,346.002,409.002,346.002,409.002,387.172.69%690,249
Apr 9, 20262,350.002,375.002,287.002,346.002,324.74-1,213,513
Apr 6, 20262,250.002,346.002,243.002,346.002,324.744.27%706,278
Apr 3, 20262,274.002,333.002,242.002,250.002,229.610.22%177,182
Mar 31, 20262,185.002,245.002,185.002,245.002,224.662.75%682,157
Mar 30, 20262,251.002,251.002,180.002,185.002,165.20-2.93%754,413
Mar 27, 20262,245.002,276.002,228.002,251.002,230.61-1.10%528,983
Mar 26, 20262,263.002,284.002,236.002,276.002,255.380.57%322,969
Mar 25, 20262,275.002,292.002,236.002,263.002,242.50-0.53%1,260,800
Mar 24, 20262,260.002,293.002,243.002,275.002,254.390.66%447,564
Mar 23, 20262,272.002,323.002,240.002,260.002,239.52-1.27%770,794
Mar 20, 20262,304.002,322.002,289.002,289.002,268.26-0.65%280,909
Mar 19, 20262,332.002,346.002,285.002,304.002,283.13-1.50%456,137
Mar 18, 20262,320.002,370.002,318.002,339.002,317.810.82%1,768,029
Mar 17, 20262,290.002,361.002,259.002,320.002,298.981.27%922,893
Mar 16, 20262,334.002,341.002,291.002,291.002,270.24-1.34%384,627
Mar 13, 20262,340.002,348.002,294.002,322.002,300.96-0.77%208,485
Mar 12, 20262,399.002,408.002,310.002,340.002,318.80-2.46%520,412
Mar 11, 20262,447.002,449.002,384.002,399.002,377.26-1.96%256,328