Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,405.00
-40.00 (-2.77%)
Aug 4, 2025, 5:24 PM IDT
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.35% | 378 |
| Aug 4, 2025 | 1,403.00 | 1,448.00 | 1,354.00 | 1,445.00 | 1,445.00 | 2.99% | 9,980 |
| Jul 31, 2025 | 1,404.00 | 1,404.00 | 1,353.00 | 1,403.00 | 1,403.00 | -0.07% | 6,123 |
| Jul 30, 2025 | 1,435.00 | 1,435.00 | 1,306.00 | 1,404.00 | 1,404.00 | -2.16% | 2,345 |
| Jul 29, 2025 | 1,443.00 | 1,445.00 | 1,416.00 | 1,435.00 | 1,435.00 | -0.55% | 3,233 |
| Jul 28, 2025 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - | 24 |
| Jul 27, 2025 | 1,445.00 | 1,445.00 | 1,442.00 | 1,443.00 | 1,443.00 | -0.14% | 270 |
| Jul 24, 2025 | 1,401.00 | 1,446.00 | 1,401.00 | 1,445.00 | 1,445.00 | 3.14% | 8,144 |
| Jul 23, 2025 | 1,402.00 | 1,402.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.07% | 207 |
| Jul 22, 2025 | 1,405.00 | 1,405.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.21% | 1,657 |
| Jul 21, 2025 | 1,424.00 | 1,424.00 | 1,365.00 | 1,405.00 | 1,405.00 | -1.33% | 2,721 |
| Jul 20, 2025 | 1,422.00 | 1,440.00 | 1,390.00 | 1,424.00 | 1,424.00 | 3.26% | 812 |
| Jul 17, 2025 | 1,380.00 | 1,380.00 | 1,370.00 | 1,379.00 | 1,379.00 | -0.07% | 26,197 |
| Jul 16, 2025 | 1,385.00 | 1,443.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.36% | 8,559 |
| Jul 15, 2025 | 1,400.00 | 1,400.00 | 1,384.00 | 1,385.00 | 1,385.00 | -1.07% | 3,977 |
| Jul 14, 2025 | 1,409.00 | 1,409.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.64% | 156 |
| Jul 13, 2025 | 1,429.00 | 1,429.00 | 1,367.00 | 1,409.00 | 1,409.00 | -1.40% | 2,182 |
| Jul 10, 2025 | 1,439.00 | 1,439.00 | 1,418.00 | 1,429.00 | 1,429.00 | -0.69% | 73 |
| Jul 9, 2025 | 1,445.00 | 1,445.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0.35% | 4,463 |
| Jul 8, 2025 | 1,441.00 | 1,445.00 | 1,410.00 | 1,434.00 | 1,434.00 | -0.49% | 2,290 |
| Jul 7, 2025 | 1,445.00 | 1,445.00 | 1,439.00 | 1,441.00 | 1,441.00 | -0.28% | 105 |
| Jul 6, 2025 | 1,442.00 | 1,446.00 | 1,442.00 | 1,445.00 | 1,445.00 | 0.21% | 3,181 |
| Jul 3, 2025 | 1,423.00 | 1,446.00 | 1,395.00 | 1,442.00 | 1,442.00 | 1.34% | 6,934 |
| Jul 2, 2025 | 1,433.00 | 1,433.00 | 1,380.00 | 1,423.00 | 1,423.00 | -0.70% | 3,078 |
| Jul 1, 2025 | 1,420.00 | 1,440.00 | 1,384.00 | 1,433.00 | 1,433.00 | 0.92% | 6,814 |
| Jun 30, 2025 | 1,422.00 | 1,422.00 | 1,419.00 | 1,420.00 | 1,420.00 | -0.14% | 109 |
| Jun 29, 2025 | 1,428.00 | 1,428.00 | 1,401.00 | 1,422.00 | 1,422.00 | -0.42% | 307 |
| Jun 26, 2025 | 1,440.00 | 1,440.00 | 1,426.00 | 1,428.00 | 1,428.00 | -0.83% | 420 |
| Jun 25, 2025 | 1,468.00 | 1,468.00 | 1,437.00 | 1,440.00 | 1,440.00 | -1.91% | 1,055 |
| Jun 24, 2025 | 1,414.00 | 1,473.00 | 1,414.00 | 1,468.00 | 1,468.00 | 3.82% | 7,464 |
| Jun 23, 2025 | 1,419.00 | 1,445.00 | 1,397.00 | 1,414.00 | 1,414.00 | -0.35% | 2,277 |
| Jun 22, 2025 | 1,413.00 | 1,440.00 | 1,387.00 | 1,419.00 | 1,419.00 | 0.42% | 4,670 |
| Jun 19, 2025 | 1,407.00 | 1,413.00 | 1,407.00 | 1,413.00 | 1,413.00 | 0.43% | 495 |
| Jun 18, 2025 | 1,384.00 | 1,413.00 | 1,384.00 | 1,407.00 | 1,407.00 | 1.66% | 742 |
| Jun 17, 2025 | 1,395.00 | 1,414.00 | 1,351.00 | 1,384.00 | 1,384.00 | -0.79% | 8,810 |
| Jun 16, 2025 | 1,401.00 | 1,414.00 | 1,314.00 | 1,395.00 | 1,395.00 | -0.43% | 9,858 |
| Jun 15, 2025 | 1,346.00 | 1,458.00 | 1,303.00 | 1,401.00 | 1,401.00 | 4.09% | 5,093 |
| Jun 12, 2025 | 1,347.00 | 1,388.00 | 1,307.00 | 1,346.00 | 1,346.00 | -0.07% | 1,908 |
| Jun 11, 2025 | 1,349.00 | 1,349.00 | 1,320.00 | 1,347.00 | 1,347.00 | -0.15% | 6,163 |
| Jun 10, 2025 | 1,346.00 | 1,359.00 | 1,346.00 | 1,349.00 | 1,349.00 | -0.81% | 3,792 |
| Jun 9, 2025 | 1,397.00 | 1,397.00 | 1,350.00 | 1,360.00 | 1,360.00 | -3.75% | 38,074 |
| Jun 8, 2025 | 1,438.00 | 1,439.00 | 1,370.00 | 1,413.00 | 1,397.14 | -0.49% | 1,994 |
| Jun 5, 2025 | 1,433.00 | 1,433.00 | 1,377.00 | 1,420.00 | 1,404.06 | -0.91% | 8,441 |
| Jun 4, 2025 | 1,440.00 | 1,440.00 | 1,394.00 | 1,433.00 | 1,416.92 | -0.49% | 20 |
| Jun 3, 2025 | 1,441.00 | 1,460.00 | 1,419.00 | 1,440.00 | 1,423.84 | -0.07% | 1,218 |
| May 29, 2025 | 1,410.00 | 1,485.00 | 1,410.00 | 1,441.00 | 1,424.83 | 2.20% | 1,125 |
| May 28, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,394.17 | - | 38 |
| May 27, 2025 | 1,386.00 | 1,410.00 | 1,386.00 | 1,410.00 | 1,394.17 | 1.73% | 765 |
| May 26, 2025 | 1,385.00 | 1,400.00 | 1,385.00 | 1,386.00 | 1,370.44 | 0.07% | 6 |
| May 25, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,369.46 | - | 788 |