Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,338.00
-28.00 (-2.05%)
Nov 27, 2025, 5:24 PM IDT
TLV:RMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,366.00 | 1,365.00 | 1,333.00 | 1,350.00 | 1,350.00 | -1.17% | 2,260 |
| Nov 26, 2025 | 1,357.00 | 1,369.00 | 1,349.00 | 1,366.00 | 1,366.00 | 0.66% | 2,546 |
| Nov 25, 2025 | 1,361.00 | 1,390.00 | 1,332.00 | 1,357.00 | 1,357.00 | -0.29% | 2,088 |
| Nov 24, 2025 | 1,359.00 | 1,391.00 | 1,357.00 | 1,361.00 | 1,361.00 | 0.15% | 2,913 |
| Nov 23, 2025 | 1,358.00 | 1,366.00 | 1,358.00 | 1,359.00 | 1,359.00 | 0.07% | 309 |
| Nov 20, 2025 | 1,365.00 | 1,362.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.51% | 1,314 |
| Nov 19, 2025 | 1,380.00 | 1,369.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.09% | 539 |
| Nov 18, 2025 | 1,370.00 | 1,414.00 | 1,345.00 | 1,380.00 | 1,380.00 | 0.73% | 2,356 |
| Nov 17, 2025 | 1,350.00 | 1,414.00 | 1,350.00 | 1,370.00 | 1,370.00 | -0.87% | 10,059 |
| Nov 16, 2025 | 1,363.00 | 1,411.00 | 1,351.00 | 1,382.00 | 1,382.00 | 1.39% | 3,652 |
| Nov 13, 2025 | 1,361.00 | 1,409.00 | 1,361.00 | 1,363.00 | 1,363.00 | -0.29% | 18,112 |
| Nov 12, 2025 | 1,391.00 | 1,420.00 | 1,359.00 | 1,367.00 | 1,367.00 | -1.73% | 11,418 |
| Nov 11, 2025 | 1,387.00 | 1,428.00 | 1,369.00 | 1,391.00 | 1,391.00 | 0.29% | 2,923 |
| Nov 10, 2025 | 1,376.00 | 1,415.00 | 1,370.00 | 1,387.00 | 1,387.00 | 0.80% | 14,711 |
| Nov 9, 2025 | 1,375.00 | 1,381.00 | 1,375.00 | 1,376.00 | 1,376.00 | -0.36% | 13,448 |
| Nov 6, 2025 | 1,380.00 | 1,431.00 | 1,380.00 | 1,381.00 | 1,381.00 | 0.07% | 20,969 |
| Nov 5, 2025 | 1,375.00 | 1,428.00 | 1,375.00 | 1,380.00 | 1,380.00 | 0.36% | 10,715 |
| Nov 4, 2025 | 1,379.00 | 1,436.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.29% | 28,222 |
| Nov 3, 2025 | 1,424.00 | 1,411.00 | 1,361.00 | 1,379.00 | 1,379.00 | -3.16% | 47,143 |
| Nov 2, 2025 | 1,412.00 | 1,438.00 | 1,375.00 | 1,424.00 | 1,424.00 | 0.85% | 9,727 |
| Oct 30, 2025 | 1,430.00 | 1,430.00 | 1,373.00 | 1,412.00 | 1,412.00 | 1.73% | 6,694 |
| Oct 29, 2025 | 1,420.00 | 1,425.00 | 1,376.00 | 1,388.00 | 1,388.00 | -2.25% | 12,267 |
| Oct 28, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 25 |
| Oct 27, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 12 |
| Oct 26, 2025 | 1,430.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | -0.70% | 1,588 |
| Oct 23, 2025 | 1,407.00 | 1,439.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.63% | 12,243 |
| Oct 22, 2025 | 1,403.00 | 1,438.00 | 1,357.00 | 1,407.00 | 1,407.00 | 0.29% | 1,886 |
| Oct 21, 2025 | 1,403.00 | 1,418.00 | 1,403.00 | 1,403.00 | 1,403.00 | - | 19,586 |
| Oct 20, 2025 | 1,366.00 | 1,405.00 | 1,350.00 | 1,403.00 | 1,403.00 | 2.71% | 4,022 |
| Oct 19, 2025 | 1,404.00 | 1,396.00 | 1,364.00 | 1,366.00 | 1,366.00 | -2.71% | 148 |
| Oct 16, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | - | 97 |
| Oct 15, 2025 | 1,405.00 | 1,405.00 | 1,404.00 | 1,404.00 | 1,404.00 | 0.36% | 11,026 |
| Oct 12, 2025 | 1,400.00 | 1,400.00 | 1,387.00 | 1,399.00 | 1,399.00 | -0.07% | 385 |
| Oct 9, 2025 | 1,395.00 | 1,433.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.36% | 18,761 |
| Oct 8, 2025 | 1,395.00 | 1,400.00 | 1,394.00 | 1,395.00 | 1,395.00 | 0.14% | 21,632 |
| Oct 5, 2025 | 1,392.00 | 1,400.00 | 1,389.00 | 1,393.00 | 1,393.00 | 0.07% | 76,317 |
| Sep 30, 2025 | 1,394.00 | 1,400.00 | 1,369.00 | 1,392.00 | 1,392.00 | -0.14% | 10,431 |
| Sep 29, 2025 | 1,398.00 | 1,415.00 | 1,393.00 | 1,394.00 | 1,394.00 | -0.29% | 17,045 |
| Sep 28, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - | 1,026 |
| Sep 25, 2025 | 1,399.00 | 1,400.00 | 1,344.00 | 1,398.00 | 1,398.00 | -0.07% | 8,138 |
| Sep 21, 2025 | 1,398.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0.07% | 555 |
| Sep 18, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - | 360 |
| Sep 17, 2025 | 1,397.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.07% | 171 |
| Sep 16, 2025 | 1,390.00 | 1,400.00 | 1,381.00 | 1,397.00 | 1,397.00 | 0.50% | 1,112 |
| Sep 15, 2025 | 1,386.00 | 1,390.00 | 1,373.00 | 1,390.00 | 1,390.00 | 0.29% | 10,868 |
| Sep 14, 2025 | 1,383.00 | 1,403.00 | 1,371.00 | 1,386.00 | 1,386.00 | 0.22% | 2,775 |
| Sep 11, 2025 | 1,405.00 | 1,402.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.57% | 3,094 |
| Sep 10, 2025 | 1,413.00 | 1,411.00 | 1,385.00 | 1,405.00 | 1,405.00 | -0.57% | 111 |
| Sep 9, 2025 | 1,410.00 | 1,415.00 | 1,409.00 | 1,413.00 | 1,413.00 | 1.07% | 2,502 |
| Sep 8, 2025 | 1,396.00 | 1,400.00 | 1,390.00 | 1,398.00 | 1,398.00 | 0.14% | 12,784 |