Ram-On Investments and Holdings (1999) Ltd (TLV:RMN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,095.00
-20.00 (-1.79%)
Apr 24, 2026, 1:44 PM IDT
TLV:RMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,265.00 | 1,274.00 | 1,233.00 | 1,256.00 | 1,256.00 | -0.71% | 866 |
| Feb 24, 2026 | 1,275.00 | 1,276.00 | 1,245.00 | 1,265.00 | 1,265.00 | -0.78% | 6,363 |
| Feb 23, 2026 | 1,280.00 | 1,280.00 | 1,261.00 | 1,275.00 | 1,275.00 | -0.39% | 203 |
| Feb 20, 2026 | 1,285.00 | 1,280.00 | 1,277.00 | 1,280.00 | 1,280.00 | -0.39% | 1,548 |
| Feb 19, 2026 | 1,281.00 | 1,294.00 | 1,282.00 | 1,285.00 | 1,285.00 | 0.31% | 2,628 |
| Feb 18, 2026 | 1,276.00 | 1,290.00 | 1,267.00 | 1,281.00 | 1,281.00 | 0.39% | 4,389 |
| Feb 17, 2026 | 1,276.00 | 1,298.00 | 1,264.00 | 1,276.00 | 1,276.00 | - | 3,116 |
| Feb 16, 2026 | 1,300.00 | 1,304.00 | 1,274.00 | 1,276.00 | 1,276.00 | -2.07% | 6,787 |
| Feb 13, 2026 | 1,299.00 | 1,304.00 | 1,302.00 | 1,303.00 | 1,303.00 | 0.31% | 5,687 |
| Feb 12, 2026 | 1,297.00 | 1,304.00 | 1,279.00 | 1,299.00 | 1,299.00 | 0.15% | 33,284 |
| Feb 11, 2026 | 1,280.00 | 1,356.00 | 1,284.00 | 1,297.00 | 1,297.00 | 1.33% | 42,947 |
| Feb 10, 2026 | 1,281.00 | 1,294.00 | 1,244.00 | 1,280.00 | 1,280.00 | -0.08% | 702 |
| Feb 9, 2026 | 1,253.00 | 1,284.00 | 1,265.00 | 1,281.00 | 1,281.00 | 2.23% | 970 |
| Feb 6, 2026 | 1,244.00 | 1,270.00 | 1,242.00 | 1,253.00 | 1,253.00 | 0.72% | 713 |
| Feb 5, 2026 | 1,284.00 | 1,281.00 | 1,233.00 | 1,244.00 | 1,244.00 | -3.12% | 11,192 |