Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 977.00
+33.50 (3.55%)
Oct 30, 2026, 1:44 PM IST
TLV:RMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 943.50 | 977.00 | 941.90 | 977.00 | 977.00 | 3.55% | 655 |
| Oct 29, 2026 | 942.00 | 963.00 | 942.00 | 943.50 | 943.50 | 0.16% | 15 |
| Oct 28, 2026 | 956.90 | 962.00 | 930.00 | 942.00 | 942.00 | -1.56% | 1,986 |
| Oct 26, 2026 | 963.30 | 941.60 | 938.30 | 956.90 | 956.90 | -0.66% | 53 |
| Oct 23, 2026 | 938.30 | 968.20 | 938.30 | 963.30 | 963.30 | -0.51% | 133 |
| Oct 22, 2026 | 983.30 | 979.60 | 940.10 | 968.20 | 968.20 | -1.54% | 163 |
| Oct 21, 2026 | 976.00 | 990.50 | 976.00 | 983.30 | 983.30 | 0.75% | 102 |
| Oct 20, 2026 | 990.00 | 943.30 | 943.30 | 976.00 | 976.00 | -1.41% | 60 |
| Oct 19, 2026 | 990.00 | 990.70 | 990.70 | 990.00 | 990.00 | - | 11 |
| Oct 16, 2026 | 984.90 | 990.70 | 984.90 | 990.00 | 990.00 | 0.52% | 1,667 |
| Oct 15, 2026 | 962.70 | 989.90 | 989.90 | 984.90 | 984.90 | 2.31% | 163 |
| Oct 14, 2026 | 962.40 | 980.00 | 962.00 | 962.70 | 962.70 | 0.03% | 419 |
| Oct 13, 2026 | 962.40 | 962.40 | 962.30 | 962.40 | 962.40 | - | 2,114 |
| Oct 12, 2026 | 979.80 | 978.00 | 950.00 | 962.40 | 962.40 | -1.78% | 5,501 |
| Oct 9, 2026 | 979.70 | 987.10 | 979.70 | 979.80 | 979.80 | 0.01% | 202 |
| Oct 8, 2026 | 980.10 | 962.30 | 962.30 | 979.70 | 979.70 | -0.04% | 4 |
| Oct 7, 2026 | 990.70 | 982.30 | 967.00 | 980.10 | 980.10 | -1.07% | 3,774 |
| Oct 6, 2026 | 991.80 | 983.00 | 983.00 | 990.70 | 990.70 | -0.11% | 24 |
| Oct 5, 2026 | 1,013.00 | 999.20 | 985.30 | 991.80 | 991.80 | -2.09% | 2,140 |
| Oct 1, 2026 | 1,005.00 | 1,021.00 | 1,002.00 | 1,013.00 | 1,013.00 | 0.80% | 252 |
| Sep 30, 2026 | 1,009.00 | 1,011.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.40% | 4,036 |
| Sep 29, 2026 | 1,031.00 | 1,042.00 | 1,000.00 | 1,009.00 | 1,009.00 | -2.13% | 27,254 |
| Sep 28, 2026 | 1,031.00 | 1,031.00 | 1,013.00 | 1,031.00 | 1,031.00 | - | 452 |
| Sep 24, 2026 | 1,043.00 | 1,043.00 | 1,025.00 | 1,031.00 | 1,031.00 | -1.15% | 1,422 |
| Sep 23, 2026 | 1,041.00 | 1,050.00 | 1,050.00 | 1,043.00 | 1,043.00 | 0.19% | 37 |
| Sep 22, 2026 | 1,043.00 | 1,043.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.19% | 3,955 |
| Sep 17, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - | 2,780 |
| Sep 16, 2026 | 1,043.00 | 1,043.00 | 1,041.00 | 1,043.00 | 1,043.00 | - | 390 |
| Sep 15, 2026 | 1,041.00 | 1,062.00 | 1,041.00 | 1,043.00 | 1,043.00 | -3.34% | 768 |
| Sep 14, 2026 | 1,079.00 | 1,042.00 | 1,042.00 | 1,079.00 | 1,079.00 | - | 2 |
| Sep 10, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | - | 5 |
| Sep 9, 2026 | 1,084.00 | 1,084.00 | 1,041.00 | 1,079.00 | 1,079.00 | -0.46% | 3,330 |
| Sep 8, 2026 | 1,086.00 | 1,084.00 | 1,041.00 | 1,084.00 | 1,084.00 | -0.18% | 2,002 |
| Sep 7, 2026 | 1,061.00 | 1,115.00 | 1,048.00 | 1,086.00 | 1,086.00 | 2.36% | 287 |
| Sep 4, 2026 | 1,065.00 | 1,041.00 | 1,041.00 | 1,061.00 | 1,061.00 | -0.38% | 33 |
| Sep 3, 2026 | 1,039.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 2.50% | 1,281 |
| Sep 2, 2026 | 1,085.00 | 1,051.00 | 1,021.00 | 1,039.00 | 1,039.00 | -4.24% | 521 |
| Sep 1, 2026 | 1,070.00 | 1,085.00 | 1,012.00 | 1,085.00 | 1,085.00 | 1.40% | 2,814 |
| Aug 31, 2026 | 1,063.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.66% | 2,215 |
| Aug 28, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | - | 9 |
| Aug 27, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | - | 6 |
| Aug 26, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | - | 10 |
| Aug 25, 2026 | 1,064.00 | 1,063.00 | 1,000.00 | 1,063.00 | 1,063.00 | -0.09% | 2,840 |
| Aug 24, 2026 | 1,064.00 | 1,064.00 | 1,059.00 | 1,064.00 | 1,064.00 | - | 26,703 |
| Aug 21, 2026 | 1,064.00 | 1,067.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 40,456 |
| Aug 20, 2026 | 1,056.00 | 1,072.00 | 1,072.00 | 1,064.00 | 1,064.00 | 0.76% | 98 |
| Aug 19, 2026 | 1,051.00 | 1,060.00 | 1,051.00 | 1,056.00 | 1,056.00 | 0.48% | 3,196 |
| Aug 18, 2026 | 1,049.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.19% | 589 |
| Aug 17, 2026 | 1,050.00 | 1,062.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.10% | 5,169 |
| Aug 14, 2026 | 1,061.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.04% | 4,000 |