Rimon Consulting & Management Services Ltd. (TLV:RMON)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,000
+480 (4.17%)
Mar 20, 2026, 1:44 PM IDT
TLV:RMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,520.00 | 12,410.00 | 11,520.00 | 12,000.00 | 12,000.00 | 4.17% | 15,332 |
| Mar 19, 2026 | 11,090.00 | 11,730.00 | 10,850.00 | 11,520.00 | 11,520.00 | 3.88% | 44,835 |
| Mar 18, 2026 | 10,780.00 | 11,380.00 | 10,780.00 | 11,090.00 | 11,090.00 | 2.88% | 41,481 |
| Mar 17, 2026 | 10,740.00 | 10,980.00 | 10,400.00 | 10,780.00 | 10,780.00 | 0.37% | 38,291 |
| Mar 16, 2026 | 10,360.00 | 10,980.00 | 10,360.00 | 10,740.00 | 10,740.00 | - | 43,288 |
| Mar 13, 2026 | 10,480.00 | 11,040.00 | 10,200.00 | 10,740.00 | 10,740.00 | 2.48% | 33,566 |
| Mar 12, 2026 | 11,150.00 | 11,160.00 | 10,420.00 | 10,480.00 | 10,480.00 | -6.01% | 41,381 |
| Mar 11, 2026 | 11,380.00 | 11,830.00 | 10,760.00 | 11,150.00 | 11,150.00 | -2.02% | 31,190 |
| Mar 10, 2026 | 11,900.00 | 12,100.00 | 11,220.00 | 11,380.00 | 11,380.00 | -4.37% | 56,594 |
| Mar 9, 2026 | 11,850.00 | 12,240.00 | 11,300.00 | 11,900.00 | 11,900.00 | -4.95% | 42,293 |
| Mar 6, 2026 | 12,660.00 | 12,720.00 | 12,400.00 | 12,520.00 | 12,520.00 | -1.11% | 14,363 |
| Mar 5, 2026 | 12,050.00 | 12,660.00 | 11,810.00 | 12,660.00 | 12,660.00 | 5.06% | 36,400 |
| Mar 4, 2026 | 11,820.00 | 12,120.00 | 11,670.00 | 12,050.00 | 12,050.00 | 1.95% | 47,494 |
| Mar 2, 2026 | 11,900.00 | 12,500.00 | 11,500.00 | 11,820.00 | 11,820.00 | 4.79% | 40,320 |
| Feb 27, 2026 | 11,140.00 | 11,430.00 | 10,700.00 | 11,280.00 | 11,280.00 | 1.26% | 42,226 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 10,740.00 | 11,140.00 | 11,140.00 | -1.15% | 64,374 |
| Feb 25, 2026 | 11,920.00 | 12,230.00 | 11,010.00 | 11,270.00 | 11,270.00 | -5.45% | 41,288 |
| Feb 24, 2026 | 12,950.00 | 13,340.00 | 11,920.00 | 11,920.00 | 11,920.00 | -7.95% | 32,576 |
| Feb 23, 2026 | 12,930.00 | 13,170.00 | 12,300.00 | 12,950.00 | 12,950.00 | 0.15% | 28,871 |
| Feb 20, 2026 | 12,680.00 | 12,970.00 | 12,320.00 | 12,930.00 | 12,930.00 | 4.87% | 22,650 |
| Feb 19, 2026 | 13,000.00 | 13,300.00 | 12,200.00 | 12,330.00 | 12,330.00 | -5.15% | 32,282 |
| Feb 18, 2026 | 13,010.00 | 13,320.00 | 12,620.00 | 13,000.00 | 13,000.00 | -0.08% | 30,458 |
| Feb 17, 2026 | 12,980.00 | 13,410.00 | 12,700.00 | 13,010.00 | 13,010.00 | 0.23% | 54,494 |
| Feb 16, 2026 | 12,250.00 | 12,980.00 | 12,250.00 | 12,980.00 | 12,980.00 | 5.96% | 27,226 |
| Feb 13, 2026 | 12,000.00 | 12,300.00 | 11,550.00 | 12,250.00 | 12,250.00 | 2.08% | 13,267 |
| Feb 12, 2026 | 11,830.00 | 12,540.00 | 11,830.00 | 12,000.00 | 12,000.00 | 1.44% | 36,964 |
| Feb 11, 2026 | 11,830.00 | 12,270.00 | 11,730.00 | 11,830.00 | 11,830.00 | - | 35,658 |
| Feb 10, 2026 | 11,270.00 | 11,830.00 | 11,260.00 | 11,830.00 | 11,830.00 | 4.97% | 27,573 |
| Feb 9, 2026 | 11,490.00 | 11,490.00 | 11,190.00 | 11,270.00 | 11,270.00 | 2.08% | 18,589 |
| Feb 6, 2026 | 11,140.00 | 11,160.00 | 10,850.00 | 11,040.00 | 11,040.00 | -0.90% | 23,324 |
| Feb 5, 2026 | 11,180.00 | 11,520.00 | 11,080.00 | 11,140.00 | 11,140.00 | -3.30% | 417,880 |
| Feb 4, 2026 | 11,080.00 | 11,970.00 | 10,980.00 | 11,520.00 | 11,520.00 | 3.97% | 25,311 |
| Feb 3, 2026 | 10,700.00 | 11,230.00 | 10,690.00 | 11,080.00 | 11,080.00 | 3.55% | 36,196 |
| Feb 2, 2026 | 10,700.00 | 10,970.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 27,845 |
| Jan 30, 2026 | 10,930.00 | 10,930.00 | 10,610.00 | 10,700.00 | 10,700.00 | -2.10% | 18,750 |
| Jan 29, 2026 | 11,240.00 | 11,440.00 | 10,860.00 | 10,930.00 | 10,930.00 | -2.76% | 33,551 |
| Jan 28, 2026 | 11,460.00 | 11,730.00 | 11,110.00 | 11,240.00 | 11,240.00 | -1.92% | 33,892 |
| Jan 27, 2026 | 11,270.00 | 11,460.00 | 11,270.00 | 11,460.00 | 11,460.00 | 1.69% | 21,431 |
| Jan 26, 2026 | 10,940.00 | 11,340.00 | 10,980.00 | 11,270.00 | 11,270.00 | 3.02% | 32,353 |
| Jan 23, 2026 | 11,120.00 | 11,150.00 | 10,750.00 | 10,940.00 | 10,940.00 | -0.09% | 61,256 |
| Jan 22, 2026 | 10,950.00 | 11,020.00 | 10,630.00 | 10,950.00 | 10,950.00 | 2.91% | 22,522 |
| Jan 21, 2026 | 10,660.00 | 11,160.00 | 10,580.00 | 10,640.00 | 10,640.00 | -0.19% | 39,195 |
| Jan 20, 2026 | 10,600.00 | 10,720.00 | 10,340.00 | 10,660.00 | 10,660.00 | 0.57% | 38,517 |
| Jan 19, 2026 | 10,600.00 | 10,710.00 | 10,490.00 | 10,600.00 | 10,600.00 | - | 28,537 |
| Jan 16, 2026 | 10,650.00 | 10,700.00 | 10,480.00 | 10,600.00 | 10,600.00 | - | 40,437 |
| Jan 15, 2026 | 10,600.00 | 10,850.00 | 10,460.00 | 10,600.00 | 10,600.00 | - | 26,158 |
| Jan 14, 2026 | 10,350.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 2.42% | 185,283 |
| Jan 13, 2026 | 9,949.00 | 10,500.00 | 9,816.00 | 10,350.00 | 10,350.00 | 4.03% | 42,626 |
| Jan 12, 2026 | 9,787.00 | 10,060.00 | 9,745.00 | 9,949.00 | 9,949.00 | 2.57% | 58,372 |
| Jan 9, 2026 | 9,990.00 | 9,990.00 | 9,640.00 | 9,700.00 | 9,700.00 | -0.89% | 16,300 |