Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,001.00
-11.00 (-1.09%)
Jul 17, 2026, 1:44 PM IDT
TLV:RMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,012.00 | 1,001.00 | 1,001.00 | 1,012.00 | 1,012.00 | - | 7 |
| Jul 16, 2026 | 1,012.00 | 1,036.00 | 1,012.00 | 1,012.00 | 1,012.00 | - | 5,078 |
| Jul 15, 2026 | 1,011.00 | 1,013.00 | 1,011.00 | 1,012.00 | 1,012.00 | 0.10% | 3,917 |
| Jul 14, 2026 | 1,006.00 | 1,029.00 | 1,010.00 | 1,011.00 | 1,011.00 | 0.50% | 97 |
| Jul 13, 2026 | 1,003.00 | 1,050.00 | 1,003.00 | 1,006.00 | 1,006.00 | 0.30% | 3,207 |
| Jul 10, 2026 | 1,017.00 | 1,022.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.38% | 845 |
| Jul 9, 2026 | 1,046.00 | 1,044.00 | 1,011.00 | 1,017.00 | 1,017.00 | -2.77% | 2,070 |
| Jul 8, 2026 | 1,041.00 | 1,050.00 | 1,040.00 | 1,046.00 | 1,046.00 | 0.48% | 2,253 |
| Jul 7, 2026 | 1,021.00 | 1,060.00 | 1,037.00 | 1,041.00 | 1,041.00 | 1.96% | 6,258 |
| Jul 6, 2026 | 1,020.00 | 1,100.00 | 1,019.00 | 1,021.00 | 1,021.00 | 0.10% | 2,968 |
| Jul 3, 2026 | 1,011.00 | 1,033.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.89% | 33,366 |
| Jul 2, 2026 | 1,007.00 | 1,041.00 | 1,005.00 | 1,011.00 | 1,011.00 | 0.40% | 20,426 |
| Jul 1, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,007.00 | 1,007.00 | 0.20% | 1,495 |
| Jun 30, 2026 | 961.50 | 1,005.00 | 993.60 | 1,005.00 | 1,005.00 | 4.52% | 31,378 |
| Jun 29, 2026 | 956.20 | 981.90 | 956.20 | 961.50 | 961.50 | 0.55% | 78 |
| Jun 26, 2026 | 994.80 | 903.10 | 903.10 | 956.20 | 956.20 | -3.88% | 80 |
| Jun 25, 2026 | 1,000.00 | 995.00 | 986.00 | 994.80 | 994.80 | -0.52% | 1,781 |
| Jun 24, 2026 | 1,003.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | -0.30% | 1,638 |
| Jun 23, 2026 | 1,004.00 | 1,000.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.10% | 30 |
| Jun 22, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - | 16 |
| Jun 19, 2026 | 1,000.00 | 1,018.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.40% | 2,746 |
| Jun 18, 2026 | 1,005.00 | 1,000.00 | 999.10 | 1,000.00 | 1,000.00 | -0.50% | 14,202 |
| Jun 17, 2026 | 1,005.00 | 1,001.00 | 1,001.00 | 1,005.00 | 1,005.00 | - | 20 |
| Jun 16, 2026 | 1,013.00 | 1,010.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.79% | 27,767 |
| Jun 15, 2026 | 1,043.00 | 1,043.00 | 1,000.00 | 1,013.00 | 1,013.00 | -2.88% | 722 |
| Jun 12, 2026 | 1,041.00 | 1,044.00 | 1,016.00 | 1,043.00 | 1,043.00 | 0.19% | 4,875 |
| Jun 11, 2026 | 1,023.00 | 1,051.00 | 1,023.00 | 1,041.00 | 1,041.00 | 1.76% | 2,714 |
| Jun 10, 2026 | 1,042.00 | 1,026.00 | 1,013.00 | 1,023.00 | 1,023.00 | -1.82% | 84,901 |
| Jun 9, 2026 | 1,055.00 | 1,055.00 | 1,039.00 | 1,042.00 | 1,042.00 | -1.23% | 2,504 |
| Jun 8, 2026 | 1,061.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.57% | 2,408 |
| Jun 5, 2026 | 1,044.00 | 1,066.00 | 1,045.00 | 1,061.00 | 1,061.00 | 1.63% | 597 |
| Jun 4, 2026 | 1,046.00 | 1,061.00 | 1,041.00 | 1,044.00 | 1,044.00 | -0.19% | 2,599 |
| Jun 3, 2026 | 1,059.00 | 1,047.00 | 1,046.00 | 1,046.00 | 1,046.00 | -1.23% | 382 |
| Jun 2, 2026 | 1,041.00 | 1,073.00 | 1,050.00 | 1,059.00 | 1,059.00 | 1.73% | 12,047 |
| Jun 1, 2026 | 1,074.00 | 1,100.00 | 1,038.00 | 1,041.00 | 1,041.00 | -3.07% | 8,030 |
| May 29, 2026 | 1,074.00 | 1,090.00 | 1,074.00 | 1,074.00 | 1,074.00 | - | 2,387 |
| May 28, 2026 | 1,073.00 | 1,075.00 | 1,075.00 | 1,074.00 | 1,074.00 | 0.09% | 61 |
| May 27, 2026 | 1,033.00 | 1,073.00 | 1,033.00 | 1,073.00 | 1,073.00 | 1.23% | 30,507 |
| May 26, 2026 | 1,056.00 | 1,060.00 | 1,057.00 | 1,060.00 | 1,060.00 | 0.38% | 3,037 |
| May 25, 2026 | 1,055.00 | 1,060.00 | 1,055.00 | 1,056.00 | 1,056.00 | 0.09% | 11,143 |
| May 20, 2026 | 1,052.00 | 1,055.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.29% | 5,199 |
| May 19, 2026 | 1,044.00 | 1,059.00 | 1,044.00 | 1,052.00 | 1,052.00 | 0.77% | 1,186 |
| May 18, 2026 | 1,070.00 | 1,064.00 | 1,035.00 | 1,044.00 | 1,044.00 | -2.43% | 9,276 |
| May 15, 2026 | 1,077.00 | 1,070.00 | 1,059.00 | 1,070.00 | 1,070.00 | -0.65% | 1,266 |
| May 14, 2026 | 1,073.00 | 1,082.00 | 1,074.00 | 1,077.00 | 1,077.00 | 0.37% | 603 |
| May 13, 2026 | 1,085.00 | 1,059.00 | 1,059.00 | 1,073.00 | 1,073.00 | -1.11% | 82 |
| May 12, 2026 | 1,088.00 | 1,092.00 | 1,075.00 | 1,085.00 | 1,085.00 | -0.28% | 4,505 |
| May 11, 2026 | 1,088.00 | 1,088.00 | 1,071.00 | 1,088.00 | 1,088.00 | - | 2,592 |
| May 8, 2026 | 1,078.00 | 1,098.00 | 1,077.00 | 1,088.00 | 1,088.00 | 0.93% | 4,127 |
| May 7, 2026 | 1,063.00 | 1,098.00 | 1,065.00 | 1,078.00 | 1,078.00 | 1.41% | 2,212 |