Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,070.00
-7.00 (-0.65%)
May 15, 2026, 1:44 PM IDT
TLV:RMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,168.00 | 1,168.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.17% | 1,868 |
| Apr 10, 2026 | 1,157.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.95% | 438 |
| Apr 9, 2026 | 1,176.00 | 1,176.00 | 1,155.00 | 1,157.00 | 1,157.00 | -1.62% | 5,014 |
| Apr 6, 2026 | 1,132.00 | 1,193.00 | 1,162.00 | 1,176.00 | 1,176.00 | 3.89% | 206 |
| Apr 3, 2026 | 1,101.00 | 1,137.00 | 1,129.00 | 1,132.00 | 1,132.00 | 2.82% | 304 |
| Mar 31, 2026 | 1,084.00 | 1,134.00 | 1,076.00 | 1,101.00 | 1,101.00 | 1.57% | 16,607 |
| Mar 30, 2026 | 1,133.00 | 1,105.00 | 1,074.00 | 1,084.00 | 1,084.00 | -4.32% | 14,290 |
| Mar 27, 2026 | 1,120.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1.16% | 1,347 |
| Mar 26, 2026 | 1,106.00 | 1,134.00 | 1,111.00 | 1,120.00 | 1,120.00 | 1.27% | 1,478 |
| Mar 25, 2026 | 1,119.00 | 1,119.00 | 1,105.00 | 1,106.00 | 1,106.00 | -1.16% | 43,339 |
| Mar 24, 2026 | 1,135.00 | 1,168.00 | 1,116.00 | 1,119.00 | 1,119.00 | -1.41% | 6,355 |
| Mar 23, 2026 | 1,137.00 | 1,137.00 | 1,116.00 | 1,135.00 | 1,135.00 | -0.18% | 2,459 |
| Mar 20, 2026 | 1,193.00 | 1,173.00 | 1,135.00 | 1,137.00 | 1,137.00 | -4.69% | 24,543 |
| Mar 19, 2026 | 1,194.00 | 1,194.00 | 1,187.00 | 1,193.00 | 1,193.00 | -0.08% | 2,115 |
| Mar 18, 2026 | 1,183.00 | 1,199.00 | 1,192.00 | 1,194.00 | 1,194.00 | 0.93% | 1,578 |
| Mar 17, 2026 | 1,194.00 | 1,198.00 | 1,177.00 | 1,183.00 | 1,183.00 | -0.92% | 3,372 |
| Mar 16, 2026 | 1,259.00 | 1,259.00 | 1,188.00 | 1,194.00 | 1,194.00 | -4.48% | 16,900 |
| Mar 13, 2026 | 1,269.00 | 1,268.00 | 1,213.00 | 1,250.00 | 1,250.00 | -1.50% | 3,946 |
| Mar 12, 2026 | 1,274.00 | 1,270.00 | 1,263.00 | 1,269.00 | 1,269.00 | -0.39% | 12,362 |
| Mar 11, 2026 | 1,274.00 | 1,284.00 | 1,265.00 | 1,274.00 | 1,274.00 | - | 3,178 |
| Mar 10, 2026 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | - | 1,167 |
| Mar 9, 2026 | 1,281.00 | 1,281.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.55% | 2,005 |
| Mar 6, 2026 | 1,270.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.87% | 2,239 |
| Mar 5, 2026 | 1,264.00 | 1,270.00 | 1,242.00 | 1,270.00 | 1,270.00 | 0.47% | 55,008 |
| Mar 4, 2026 | 1,299.00 | 1,272.00 | 1,263.00 | 1,264.00 | 1,264.00 | -2.69% | 7,092 |
| Mar 2, 2026 | 1,271.00 | 1,299.00 | 1,295.00 | 1,299.00 | 1,299.00 | 2.20% | 1,598 |
| Feb 27, 2026 | 1,263.00 | 1,272.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.63% | 472 |
| Feb 26, 2026 | 1,256.00 | 1,271.00 | 1,235.00 | 1,263.00 | 1,263.00 | 0.56% | 268 |