Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,177.00
-2.00 (-0.17%)
At close: Dec 18, 2025
TLV:RMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,179.00 | 1,186.00 | 1,160.00 | 1,177.00 | 1,177.00 | -0.17% | 928 |
| Dec 17, 2025 | 1,192.00 | 1,193.00 | 1,150.00 | 1,179.00 | 1,179.00 | -1.09% | 4,102 |
| Dec 16, 2025 | 1,195.00 | 1,193.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.25% | 2,223 |
| Dec 15, 2025 | 1,217.00 | 1,217.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.81% | 12,760 |
| Dec 14, 2025 | 1,222.00 | 1,222.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.41% | 374 |
| Dec 11, 2025 | 1,203.00 | 1,249.00 | 1,203.00 | 1,222.00 | 1,222.00 | -2.24% | 15,863 |
| Dec 10, 2025 | 1,259.00 | 1,250.00 | 1,231.00 | 1,250.00 | 1,250.00 | -0.71% | 12,341 |
| Dec 9, 2025 | 1,274.00 | 1,283.00 | 1,246.00 | 1,259.00 | 1,259.00 | -1.18% | 4,280 |
| Dec 8, 2025 | 1,284.00 | 1,281.00 | 1,266.00 | 1,274.00 | 1,274.00 | -0.78% | 367 |
| Dec 7, 2025 | 1,270.00 | 1,305.00 | 1,253.00 | 1,284.00 | 1,284.00 | -1.23% | 4,375 |
| Dec 4, 2025 | 1,331.00 | 1,330.00 | 1,297.00 | 1,300.00 | 1,270.12 | -2.33% | 71,938 |
| Dec 3, 2025 | 1,337.00 | 1,344.00 | 1,327.00 | 1,331.00 | 1,300.41 | -0.45% | 10,033 |
| Dec 2, 2025 | 1,349.00 | 1,340.00 | 1,334.00 | 1,337.00 | 1,306.27 | -0.89% | 873 |
| Dec 1, 2025 | 1,351.00 | 1,360.00 | 1,330.00 | 1,349.00 | 1,318.00 | -0.15% | 11,632 |
| Nov 30, 2025 | 1,350.00 | 1,360.00 | 1,350.00 | 1,351.00 | 1,319.95 | 0.07% | 1,572 |
| Nov 27, 2025 | 1,366.00 | 1,365.00 | 1,333.00 | 1,350.00 | 1,318.97 | -1.17% | 2,260 |
| Nov 26, 2025 | 1,357.00 | 1,369.00 | 1,349.00 | 1,366.00 | 1,334.61 | 0.66% | 2,546 |
| Nov 25, 2025 | 1,361.00 | 1,390.00 | 1,332.00 | 1,357.00 | 1,325.81 | -0.29% | 2,088 |
| Nov 24, 2025 | 1,359.00 | 1,391.00 | 1,357.00 | 1,361.00 | 1,329.72 | 0.15% | 2,913 |
| Nov 23, 2025 | 1,358.00 | 1,366.00 | 1,358.00 | 1,359.00 | 1,327.77 | 0.07% | 309 |
| Nov 20, 2025 | 1,365.00 | 1,362.00 | 1,358.00 | 1,358.00 | 1,326.79 | -0.51% | 1,314 |
| Nov 19, 2025 | 1,380.00 | 1,369.00 | 1,355.00 | 1,365.00 | 1,333.63 | -1.09% | 539 |
| Nov 18, 2025 | 1,370.00 | 1,414.00 | 1,345.00 | 1,380.00 | 1,348.28 | 0.73% | 2,356 |
| Nov 17, 2025 | 1,350.00 | 1,414.00 | 1,350.00 | 1,370.00 | 1,338.51 | -0.87% | 10,059 |
| Nov 16, 2025 | 1,363.00 | 1,411.00 | 1,351.00 | 1,382.00 | 1,350.24 | 1.39% | 3,652 |
| Nov 13, 2025 | 1,361.00 | 1,409.00 | 1,361.00 | 1,363.00 | 1,331.67 | -0.29% | 18,112 |
| Nov 12, 2025 | 1,391.00 | 1,420.00 | 1,359.00 | 1,367.00 | 1,335.58 | -1.73% | 11,418 |
| Nov 11, 2025 | 1,387.00 | 1,428.00 | 1,369.00 | 1,391.00 | 1,359.03 | 0.29% | 2,923 |
| Nov 10, 2025 | 1,376.00 | 1,415.00 | 1,370.00 | 1,387.00 | 1,355.12 | 0.80% | 14,711 |
| Nov 9, 2025 | 1,375.00 | 1,381.00 | 1,375.00 | 1,376.00 | 1,344.38 | -0.36% | 13,448 |
| Nov 6, 2025 | 1,380.00 | 1,431.00 | 1,380.00 | 1,381.00 | 1,349.26 | 0.07% | 20,969 |
| Nov 5, 2025 | 1,375.00 | 1,428.00 | 1,375.00 | 1,380.00 | 1,348.28 | 0.36% | 10,715 |
| Nov 4, 2025 | 1,379.00 | 1,436.00 | 1,375.00 | 1,375.00 | 1,343.40 | -0.29% | 28,222 |
| Nov 3, 2025 | 1,424.00 | 1,411.00 | 1,361.00 | 1,379.00 | 1,347.31 | -3.16% | 47,143 |
| Nov 2, 2025 | 1,412.00 | 1,438.00 | 1,375.00 | 1,424.00 | 1,391.27 | 0.85% | 9,727 |
| Oct 30, 2025 | 1,430.00 | 1,430.00 | 1,373.00 | 1,412.00 | 1,379.55 | 1.73% | 6,694 |
| Oct 29, 2025 | 1,420.00 | 1,425.00 | 1,376.00 | 1,388.00 | 1,356.10 | -2.25% | 12,267 |
| Oct 28, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,387.36 | - | 25 |
| Oct 27, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,387.36 | - | 12 |
| Oct 26, 2025 | 1,430.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,387.36 | -0.70% | 1,588 |
| Oct 23, 2025 | 1,407.00 | 1,439.00 | 1,430.00 | 1,430.00 | 1,397.13 | 1.63% | 12,243 |
| Oct 22, 2025 | 1,403.00 | 1,438.00 | 1,357.00 | 1,407.00 | 1,374.66 | 0.29% | 1,886 |
| Oct 21, 2025 | 1,403.00 | 1,418.00 | 1,403.00 | 1,403.00 | 1,370.76 | - | 19,586 |
| Oct 20, 2025 | 1,366.00 | 1,405.00 | 1,350.00 | 1,403.00 | 1,370.76 | 2.71% | 4,022 |
| Oct 19, 2025 | 1,404.00 | 1,396.00 | 1,364.00 | 1,366.00 | 1,334.61 | -2.71% | 148 |
| Oct 16, 2025 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,371.73 | - | 97 |
| Oct 15, 2025 | 1,405.00 | 1,405.00 | 1,404.00 | 1,404.00 | 1,371.73 | 0.36% | 11,026 |
| Oct 12, 2025 | 1,400.00 | 1,400.00 | 1,387.00 | 1,399.00 | 1,366.85 | -0.07% | 385 |
| Oct 9, 2025 | 1,395.00 | 1,433.00 | 1,400.00 | 1,400.00 | 1,367.82 | 0.36% | 18,761 |
| Oct 8, 2025 | 1,395.00 | 1,400.00 | 1,394.00 | 1,395.00 | 1,362.94 | 0.14% | 21,632 |