Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,436.00
+1.00 (0.07%)
Aug 25, 2025, 1:24 PM IDT

TLV:RMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20251,435.001,435.001,435.001,435.001,435.00-17
Aug 20, 20251,437.001,437.001,429.001,435.001,435.00-0.14%30
Aug 19, 20251,437.001,438.001,437.001,437.001,437.00-50
Aug 18, 20251,424.001,438.001,393.001,437.001,437.000.91%407
Aug 17, 20251,424.001,424.001,424.001,424.001,424.00-1,035
Aug 14, 20251,425.001,425.001,399.001,424.001,424.00-0.07%1,057
Aug 13, 20251,400.001,425.001,400.001,425.001,425.00-3,622
Aug 12, 20251,435.001,435.001,399.001,425.001,425.00-0.70%39
Aug 11, 20251,437.001,437.001,402.001,435.001,435.00-0.14%1,095
Aug 10, 20251,398.001,445.001,384.001,437.001,437.002.79%9,368
Aug 7, 20251,429.001,444.001,391.001,398.001,398.00-2.17%15,288
Aug 6, 20251,440.001,440.001,389.001,429.001,429.00-0.76%1,765
Aug 5, 20251,445.001,445.001,440.001,440.001,440.00-0.35%378
Aug 4, 20251,403.001,448.001,354.001,445.001,445.002.99%9,980
Jul 31, 20251,404.001,404.001,353.001,403.001,403.00-0.07%6,123
Jul 30, 20251,435.001,435.001,306.001,404.001,404.00-2.16%2,345
Jul 29, 20251,443.001,445.001,416.001,435.001,435.00-0.55%3,233
Jul 28, 20251,443.001,443.001,443.001,443.001,443.00-24
Jul 27, 20251,445.001,445.001,442.001,443.001,443.00-0.14%270
Jul 24, 20251,401.001,446.001,401.001,445.001,445.003.14%8,144
Jul 23, 20251,402.001,402.001,401.001,401.001,401.00-0.07%207
Jul 22, 20251,405.001,405.001,400.001,402.001,402.00-0.21%1,657
Jul 21, 20251,424.001,424.001,365.001,405.001,405.00-1.33%2,721
Jul 20, 20251,422.001,440.001,390.001,424.001,424.003.26%812
Jul 17, 20251,380.001,380.001,370.001,379.001,379.00-0.07%26,197
Jul 16, 20251,385.001,443.001,375.001,380.001,380.00-0.36%8,559
Jul 15, 20251,400.001,400.001,384.001,385.001,385.00-1.07%3,977
Jul 14, 20251,409.001,409.001,400.001,400.001,400.00-0.64%156
Jul 13, 20251,429.001,429.001,367.001,409.001,409.00-1.40%2,182
Jul 10, 20251,439.001,439.001,418.001,429.001,429.00-0.69%73
Jul 9, 20251,445.001,445.001,439.001,439.001,439.000.35%4,463
Jul 8, 20251,441.001,445.001,410.001,434.001,434.00-0.49%2,290
Jul 7, 20251,445.001,445.001,439.001,441.001,441.00-0.28%105
Jul 6, 20251,442.001,446.001,442.001,445.001,445.000.21%3,181
Jul 3, 20251,423.001,446.001,395.001,442.001,442.001.34%6,934
Jul 2, 20251,433.001,433.001,380.001,423.001,423.00-0.70%3,078
Jul 1, 20251,420.001,440.001,384.001,433.001,433.000.92%6,814
Jun 30, 20251,422.001,422.001,419.001,420.001,420.00-0.14%109
Jun 29, 20251,428.001,428.001,401.001,422.001,422.00-0.42%307
Jun 26, 20251,440.001,440.001,426.001,428.001,428.00-0.83%420
Jun 25, 20251,468.001,468.001,437.001,440.001,440.00-1.91%1,055
Jun 24, 20251,414.001,473.001,414.001,468.001,468.003.82%7,464
Jun 23, 20251,419.001,445.001,397.001,414.001,414.00-0.35%2,277
Jun 22, 20251,413.001,440.001,387.001,419.001,419.000.42%4,670
Jun 19, 20251,407.001,413.001,407.001,413.001,413.000.43%495
Jun 18, 20251,384.001,413.001,384.001,407.001,407.001.66%742
Jun 17, 20251,395.001,414.001,351.001,384.001,384.00-0.79%8,810
Jun 16, 20251,401.001,414.001,314.001,395.001,395.00-0.43%9,858
Jun 15, 20251,346.001,458.001,303.001,401.001,401.004.09%5,093
Jun 12, 20251,347.001,388.001,307.001,346.001,346.00-0.07%1,908