Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 903.10
-91.70 (-9.22%)
Jun 26, 2026, 1:51 PM IDT
TLV:RMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,082.00 | 1,090.00 | 1,055.00 | 1,063.00 | 1,063.00 | -1.76% | 18,650 |
| May 5, 2026 | 1,111.00 | 1,102.00 | 1,062.00 | 1,082.00 | 1,082.00 | -2.61% | 17,858 |
| May 4, 2026 | 1,123.00 | 1,126.00 | 1,095.00 | 1,111.00 | 1,111.00 | -1.07% | 6,077 |
| May 1, 2026 | 1,096.00 | 1,123.00 | 1,096.00 | 1,123.00 | 1,123.00 | 2.46% | 11,810 |
| Apr 30, 2026 | 1,123.00 | 1,123.00 | 1,090.00 | 1,096.00 | 1,096.00 | -2.40% | 6,381 |
| Apr 29, 2026 | 1,094.00 | 1,136.00 | 1,087.00 | 1,123.00 | 1,123.00 | 2.65% | 199 |
| Apr 28, 2026 | 1,095.00 | 1,095.00 | 1,090.00 | 1,094.00 | 1,094.00 | -0.09% | 3,248 |
| Apr 27, 2026 | 1,095.00 | 1,111.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 5,635 |
| Apr 24, 2026 | 1,115.00 | 1,114.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.79% | 1,432 |
| Apr 23, 2026 | 1,117.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.18% | 18,649 |
| Apr 20, 2026 | 1,118.00 | 1,118.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.09% | 7,162 |
| Apr 17, 2026 | 1,140.00 | 1,140.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.93% | 5,571 |
| Apr 16, 2026 | 1,144.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.35% | 10,052 |
| Apr 15, 2026 | 1,155.00 | 1,150.00 | 1,135.00 | 1,144.00 | 1,144.00 | -0.95% | 10,155 |
| Apr 14, 2026 | 1,166.00 | 1,160.00 | 1,139.00 | 1,155.00 | 1,155.00 | -0.94% | 2,272 |