Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,250.00
-19.00 (-1.50%)
Mar 13, 2026, 1:44 PM IDT
TLV:RMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,269.00 | 1,268.00 | 1,213.00 | 1,250.00 | 1,250.00 | -1.50% | 3,946 |
| Mar 12, 2026 | 1,274.00 | 1,270.00 | 1,263.00 | 1,269.00 | 1,269.00 | -0.39% | 12,362 |
| Mar 11, 2026 | 1,274.00 | 1,284.00 | 1,265.00 | 1,274.00 | 1,274.00 | - | 3,178 |
| Mar 10, 2026 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | - | 1,167 |
| Mar 9, 2026 | 1,281.00 | 1,281.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.55% | 2,005 |
| Mar 6, 2026 | 1,270.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.87% | 2,239 |
| Mar 5, 2026 | 1,264.00 | 1,270.00 | 1,242.00 | 1,270.00 | 1,270.00 | 0.47% | 55,008 |
| Mar 4, 2026 | 1,299.00 | 1,272.00 | 1,263.00 | 1,264.00 | 1,264.00 | -2.69% | 7,092 |
| Mar 2, 2026 | 1,271.00 | 1,299.00 | 1,295.00 | 1,299.00 | 1,299.00 | 2.20% | 1,598 |
| Feb 27, 2026 | 1,263.00 | 1,272.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.63% | 472 |
| Feb 26, 2026 | 1,256.00 | 1,271.00 | 1,235.00 | 1,263.00 | 1,263.00 | 0.56% | 268 |
| Feb 25, 2026 | 1,265.00 | 1,274.00 | 1,233.00 | 1,256.00 | 1,256.00 | -0.71% | 866 |
| Feb 24, 2026 | 1,275.00 | 1,276.00 | 1,245.00 | 1,265.00 | 1,265.00 | -0.78% | 6,363 |
| Feb 23, 2026 | 1,280.00 | 1,280.00 | 1,261.00 | 1,275.00 | 1,275.00 | -0.39% | 203 |
| Feb 20, 2026 | 1,285.00 | 1,280.00 | 1,277.00 | 1,280.00 | 1,280.00 | -0.39% | 1,548 |
| Feb 19, 2026 | 1,281.00 | 1,294.00 | 1,282.00 | 1,285.00 | 1,285.00 | 0.31% | 2,628 |
| Feb 18, 2026 | 1,276.00 | 1,290.00 | 1,267.00 | 1,281.00 | 1,281.00 | 0.39% | 4,389 |
| Feb 17, 2026 | 1,276.00 | 1,298.00 | 1,264.00 | 1,276.00 | 1,276.00 | - | 3,116 |
| Feb 16, 2026 | 1,300.00 | 1,304.00 | 1,274.00 | 1,276.00 | 1,276.00 | -2.07% | 6,787 |
| Feb 13, 2026 | 1,299.00 | 1,304.00 | 1,302.00 | 1,303.00 | 1,303.00 | 0.31% | 5,687 |
| Feb 12, 2026 | 1,297.00 | 1,304.00 | 1,279.00 | 1,299.00 | 1,299.00 | 0.15% | 33,284 |
| Feb 11, 2026 | 1,280.00 | 1,356.00 | 1,284.00 | 1,297.00 | 1,297.00 | 1.33% | 42,947 |
| Feb 10, 2026 | 1,281.00 | 1,294.00 | 1,244.00 | 1,280.00 | 1,280.00 | -0.08% | 702 |
| Feb 9, 2026 | 1,253.00 | 1,284.00 | 1,265.00 | 1,281.00 | 1,281.00 | 2.23% | 970 |
| Feb 6, 2026 | 1,244.00 | 1,270.00 | 1,242.00 | 1,253.00 | 1,253.00 | 0.72% | 713 |
| Feb 5, 2026 | 1,284.00 | 1,281.00 | 1,233.00 | 1,244.00 | 1,244.00 | -3.12% | 11,192 |
| Feb 4, 2026 | 1,293.00 | 1,312.00 | 1,268.00 | 1,284.00 | 1,284.00 | -0.70% | 1,305 |
| Feb 3, 2026 | 1,284.00 | 1,316.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.70% | 390 |
| Feb 2, 2026 | 1,319.00 | 1,319.00 | 1,265.00 | 1,284.00 | 1,284.00 | -2.65% | 3,367 |
| Jan 30, 2026 | 1,306.00 | 1,324.00 | 1,305.00 | 1,319.00 | 1,319.00 | 1.00% | 294 |
| Jan 29, 2026 | 1,323.00 | 1,326.00 | 1,293.00 | 1,306.00 | 1,306.00 | -1.28% | 1,120 |
| Jan 28, 2026 | 1,325.00 | 1,339.00 | 1,308.00 | 1,323.00 | 1,323.00 | -0.15% | 314 |
| Jan 27, 2026 | 1,330.00 | 1,339.00 | 1,303.00 | 1,325.00 | 1,325.00 | -0.38% | 609 |
| Jan 26, 2026 | 1,329.00 | 1,339.00 | 1,309.00 | 1,330.00 | 1,330.00 | 0.08% | 1,767 |
| Jan 23, 2026 | 1,339.00 | 1,339.00 | 1,307.00 | 1,329.00 | 1,329.00 | -0.75% | 864 |
| Jan 22, 2026 | 1,339.00 | 1,340.00 | 1,339.00 | 1,339.00 | 1,339.00 | 3.72% | 1,319 |
| Jan 21, 2026 | 1,286.00 | 1,340.00 | 1,252.00 | 1,291.00 | 1,291.00 | 0.39% | 2,214 |
| Jan 20, 2026 | 1,325.00 | 1,325.00 | 1,256.00 | 1,286.00 | 1,286.00 | -2.94% | 21,093 |
| Jan 19, 2026 | 1,336.00 | 1,336.00 | 1,310.00 | 1,325.00 | 1,325.00 | -0.82% | 1,706 |
| Jan 16, 2026 | 1,340.00 | 1,340.00 | 1,295.00 | 1,336.00 | 1,336.00 | -0.30% | 894 |
| Jan 15, 2026 | 1,311.00 | 1,344.00 | 1,335.00 | 1,340.00 | 1,340.00 | 2.21% | 3,788 |
| Jan 14, 2026 | 1,313.00 | 1,344.00 | 1,296.00 | 1,311.00 | 1,311.00 | -0.15% | 15,835 |
| Jan 13, 2026 | 1,331.00 | 1,292.00 | 1,292.00 | 1,313.00 | 1,313.00 | -1.35% | 68 |
| Jan 12, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - | 47 |
| Jan 9, 2026 | 1,309.00 | 1,335.00 | 1,324.00 | 1,331.00 | 1,331.00 | 1.68% | 253 |
| Jan 8, 2026 | 1,302.00 | 1,320.00 | 1,292.00 | 1,309.00 | 1,309.00 | -0.83% | 1,207 |
| Jan 7, 2026 | 1,301.00 | 1,329.00 | 1,289.00 | 1,320.00 | 1,320.00 | 1.46% | 20,055 |
| Jan 6, 2026 | 1,305.00 | 1,338.00 | 1,295.00 | 1,301.00 | 1,301.00 | -0.31% | 12,190 |
| Jan 5, 2026 | 1,318.00 | 1,367.00 | 1,299.00 | 1,305.00 | 1,305.00 | -0.99% | 12,224 |
| Jan 1, 2026 | 1,305.00 | 1,368.00 | 1,283.00 | 1,318.00 | 1,318.00 | 1.00% | 2,969 |