Rimon Consulting & Management Services Ltd. (TLV:RMON)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,149.00
-212.00 (-2.88%)
Sep 11, 2025, 5:24 PM IDT
TLV:RMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7,361.00 | 7,361.00 | 7,100.00 | 7,149.00 | 7,149.00 | -2.88% | 83,813 |
| Sep 10, 2025 | 7,350.00 | 7,455.00 | 7,275.00 | 7,361.00 | 7,361.00 | 0.38% | 6,207 |
| Sep 9, 2025 | 7,207.00 | 7,333.00 | 7,108.00 | 7,333.00 | 7,333.00 | 1.75% | 9,114 |
| Sep 8, 2025 | 7,210.00 | 7,210.00 | 7,100.00 | 7,207.00 | 7,207.00 | -0.11% | 8,413 |
| Sep 7, 2025 | 7,098.00 | 7,249.00 | 7,098.00 | 7,215.00 | 7,215.00 | 1.65% | 2,044 |
| Sep 4, 2025 | 6,980.00 | 7,200.00 | 6,900.00 | 7,098.00 | 7,098.00 | 1.69% | 49,902 |
| Sep 3, 2025 | 6,958.00 | 7,061.00 | 6,880.00 | 6,980.00 | 6,980.00 | 0.32% | 61,794 |
| Sep 2, 2025 | 7,124.00 | 7,249.00 | 6,779.00 | 6,958.00 | 6,958.00 | -2.33% | 4,272 |
| Sep 1, 2025 | 7,200.00 | 7,425.00 | 7,020.00 | 7,124.00 | 7,124.00 | -1.06% | 4,581 |
| Aug 31, 2025 | 6,813.00 | 7,250.00 | 6,813.00 | 7,200.00 | 7,200.00 | 5.68% | 7,130 |
| Aug 28, 2025 | 6,500.00 | 7,149.00 | 6,500.00 | 6,813.00 | 6,813.00 | -1.26% | 2,764 |
| Aug 27, 2025 | 6,691.00 | 7,180.00 | 6,691.00 | 6,900.00 | 6,900.00 | 3.12% | 9,168 |
| Aug 26, 2025 | 6,345.00 | 6,694.00 | 6,231.00 | 6,691.00 | 6,691.00 | 5.45% | 5,123 |
| Aug 25, 2025 | 6,300.00 | 6,345.00 | 6,229.00 | 6,345.00 | 6,345.00 | 0.71% | 4,346 |
| Aug 24, 2025 | 6,249.00 | 6,410.00 | 6,249.00 | 6,300.00 | 6,300.00 | 0.82% | 35,647 |
| Aug 21, 2025 | 6,146.00 | 6,297.00 | 6,095.00 | 6,249.00 | 6,249.00 | 1.68% | 6,801 |
| Aug 20, 2025 | 6,176.00 | 6,244.00 | 6,114.00 | 6,146.00 | 6,146.00 | -0.49% | 3,451 |
| Aug 19, 2025 | 5,850.00 | 6,216.00 | 5,850.00 | 6,176.00 | 6,176.00 | 5.57% | 3,400 |
| Aug 18, 2025 | 5,749.00 | 5,899.00 | 5,749.00 | 5,850.00 | 5,850.00 | 1.76% | 5,100 |
| Aug 17, 2025 | 5,693.00 | 5,800.00 | 5,650.00 | 5,749.00 | 5,749.00 | 0.98% | 17,170 |
| Aug 14, 2025 | 5,569.00 | 5,878.00 | 5,569.00 | 5,693.00 | 5,693.00 | 2.23% | 3,401 |
| Aug 13, 2025 | 5,501.00 | 5,763.00 | 5,497.00 | 5,569.00 | 5,569.00 | 1.24% | 5,361 |
| Aug 12, 2025 | 5,535.00 | 5,535.00 | 5,454.00 | 5,501.00 | 5,501.00 | -0.61% | 4,738 |
| Aug 11, 2025 | 5,738.00 | 5,738.00 | 5,419.00 | 5,535.00 | 5,535.00 | -3.54% | 7,841 |
| Aug 10, 2025 | 5,800.00 | 5,839.00 | 5,700.00 | 5,738.00 | 5,738.00 | -1.07% | 3,363 |
| Aug 7, 2025 | 5,551.00 | 5,800.00 | 5,480.00 | 5,800.00 | 5,800.00 | 4.49% | 50,732 |
| Aug 6, 2025 | 5,760.00 | 5,892.00 | 5,551.00 | 5,551.00 | 5,551.00 | -3.63% | 11,086 |
| Aug 5, 2025 | 6,064.00 | 6,200.00 | 5,760.00 | 5,760.00 | 5,760.00 | -5.01% | 18,793 |
| Aug 4, 2025 | 5,900.00 | 6,197.00 | 5,876.00 | 6,064.00 | 6,064.00 | 0.98% | 26,965 |
| Jul 31, 2025 | 6,000.00 | 6,114.00 | 6,000.00 | 6,005.00 | 6,005.00 | 0.08% | 4,893 |
| Jul 30, 2025 | 6,000.00 | 6,050.00 | 5,928.00 | 6,000.00 | 6,000.00 | - | 262,460 |
| Jul 29, 2025 | 5,621.00 | 6,006.00 | 5,621.00 | 6,000.00 | 6,000.00 | 6.74% | 35,829 |
| Jul 28, 2025 | 5,599.00 | 5,725.00 | 5,436.00 | 5,621.00 | 5,621.00 | -0.83% | 7,355 |
| Jul 27, 2025 | 5,999.00 | 5,999.00 | 5,609.00 | 5,668.00 | 5,668.00 | -3.31% | 3,634 |
| Jul 24, 2025 | 5,962.00 | 6,005.00 | 5,801.00 | 5,862.00 | 5,862.00 | -0.64% | 7,004 |
| Jul 23, 2025 | 5,960.00 | 5,990.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.99% | 9,742 |
| Jul 22, 2025 | 5,630.00 | 5,959.00 | 5,592.00 | 5,959.00 | 5,959.00 | 5.84% | 8,176 |
| Jul 21, 2025 | 5,594.00 | 5,787.00 | 5,501.00 | 5,630.00 | 5,630.00 | 0.64% | 6,800 |
| Jul 20, 2025 | 5,500.00 | 5,717.00 | 5,500.00 | 5,594.00 | 5,594.00 | -0.09% | 3,480 |
| Jul 17, 2025 | 5,599.00 | 5,728.00 | 5,480.00 | 5,599.00 | 5,599.00 | - | 33,810 |
| Jul 16, 2025 | 5,650.00 | 5,681.00 | 5,500.00 | 5,599.00 | 5,599.00 | -0.90% | 3,395 |
| Jul 15, 2025 | 5,528.00 | 5,737.00 | 5,528.00 | 5,650.00 | 5,650.00 | 2.21% | 7,393 |
| Jul 14, 2025 | 5,500.00 | 5,607.00 | 5,385.00 | 5,528.00 | 5,528.00 | 0.51% | 4,751 |
| Jul 13, 2025 | 5,561.00 | 5,561.00 | 5,390.00 | 5,500.00 | 5,500.00 | -1.10% | 10,575 |
| Jul 10, 2025 | 5,500.00 | 5,583.00 | 5,355.00 | 5,561.00 | 5,561.00 | 1.20% | 24,598 |
| Jul 9, 2025 | 5,499.00 | 5,650.00 | 5,400.00 | 5,495.00 | 5,495.00 | -0.09% | 11,852 |
| Jul 8, 2025 | 5,400.00 | 5,568.00 | 5,309.00 | 5,500.00 | 5,500.00 | -0.99% | 18,488 |
| Jul 7, 2025 | 5,615.00 | 5,615.00 | 5,490.00 | 5,555.00 | 5,555.00 | -1.07% | 14,818 |
| Jul 6, 2025 | 5,595.00 | 5,660.00 | 5,564.00 | 5,615.00 | 5,615.00 | 0.36% | 11,896 |
| Jul 3, 2025 | 5,623.00 | 5,703.00 | 5,441.00 | 5,595.00 | 5,595.00 | -0.50% | 24,139 |