Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,393.00
+1.00 (0.07%)
Oct 5, 2025, 3:49 PM IDT
TLV:RMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,398.00 | 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 | 1,397.00 | 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 | 1,405.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.57% | 3,094 |
| Sep 10, 2025 | 1,413.00 | 1,413.00 | 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 |
| Sep 7, 2025 | 1,404.00 | 1,415.00 | 1,387.00 | 1,396.00 | 1,396.00 | -0.57% | 2,010 |
| Sep 4, 2025 | 1,409.00 | 1,409.00 | 1,385.00 | 1,404.00 | 1,404.00 | -0.35% | 311 |
| Sep 3, 2025 | 1,415.00 | 1,415.00 | 1,408.00 | 1,409.00 | 1,409.00 | -0.42% | 261 |
| Sep 2, 2025 | 1,385.00 | 1,415.00 | 1,385.00 | 1,415.00 | 1,415.00 | 2.17% | 211 |
| Sep 1, 2025 | 1,391.00 | 1,412.00 | 1,378.00 | 1,385.00 | 1,385.00 | -0.43% | 52,829 |
| Aug 31, 2025 | 1,430.00 | 1,430.00 | 1,390.00 | 1,391.00 | 1,391.00 | -2.73% | 3,578 |
| Aug 28, 2025 | 1,428.00 | 1,430.00 | 1,428.00 | 1,430.00 | 1,430.00 | 0.14% | 415 |
| Aug 27, 2025 | 1,419.00 | 1,438.00 | 1,419.00 | 1,428.00 | 1,428.00 | 0.63% | 539 |
| Aug 26, 2025 | 1,394.00 | 1,438.00 | 1,394.00 | 1,419.00 | 1,419.00 | 1.79% | 956 |
| Aug 25, 2025 | 1,435.00 | 1,436.00 | 1,370.00 | 1,394.00 | 1,394.00 | -2.86% | 3,194 |
| Aug 24, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - | 388 |
| Aug 21, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - | 17 |
| Aug 20, 2025 | 1,437.00 | 1,437.00 | 1,429.00 | 1,435.00 | 1,435.00 | -0.14% | 30 |
| Aug 19, 2025 | 1,437.00 | 1,438.00 | 1,437.00 | 1,437.00 | 1,437.00 | - | 50 |
| Aug 18, 2025 | 1,424.00 | 1,438.00 | 1,393.00 | 1,437.00 | 1,437.00 | 0.91% | 407 |
| Aug 17, 2025 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 1,035 |
| Aug 14, 2025 | 1,425.00 | 1,425.00 | 1,399.00 | 1,424.00 | 1,424.00 | -0.07% | 1,057 |
| Aug 13, 2025 | 1,400.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | - | 3,622 |
| Aug 12, 2025 | 1,435.00 | 1,435.00 | 1,399.00 | 1,425.00 | 1,425.00 | -0.70% | 39 |
| Aug 11, 2025 | 1,437.00 | 1,437.00 | 1,402.00 | 1,435.00 | 1,435.00 | -0.14% | 1,095 |
| Aug 10, 2025 | 1,398.00 | 1,445.00 | 1,384.00 | 1,437.00 | 1,437.00 | 2.79% | 9,368 |
| Aug 7, 2025 | 1,429.00 | 1,444.00 | 1,391.00 | 1,398.00 | 1,398.00 | -2.17% | 15,288 |
| Aug 6, 2025 | 1,440.00 | 1,440.00 | 1,389.00 | 1,429.00 | 1,429.00 | -0.76% | 1,765 |
| 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 |