Rimon Consulting & Management Services Ltd. (TLV:RMON)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,593.00
-167.00 (-2.90%)
Aug 6, 2025, 2:40 PM IDT
TLV:RMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 5,651.00 | 5,793.00 | 5,573.00 | 5,623.00 | 5,623.00 | -0.50% | 13,544 |
| Jul 1, 2025 | 5,409.00 | 5,799.00 | 5,255.00 | 5,651.00 | 5,651.00 | 4.47% | 24,194 |
| Jun 30, 2025 | 5,320.00 | 5,409.00 | 5,200.00 | 5,409.00 | 5,409.00 | 1.67% | 19,880 |
| Jun 29, 2025 | 5,250.00 | 5,414.00 | 5,239.00 | 5,320.00 | 5,320.00 | 1.33% | 13,827 |
| Jun 26, 2025 | 5,125.00 | 5,375.00 | 5,125.00 | 5,250.00 | 5,250.00 | 2.44% | 13,416 |
| Jun 25, 2025 | 5,025.00 | 5,272.00 | 5,025.00 | 5,125.00 | 5,125.00 | 1.99% | 14,138 |
| Jun 24, 2025 | 5,000.00 | 5,377.00 | 5,000.00 | 5,025.00 | 5,025.00 | 0.50% | 16,765 |
| Jun 23, 2025 | 4,980.00 | 5,165.00 | 4,801.00 | 5,000.00 | 5,000.00 | 0.40% | 14,187 |
| Jun 22, 2025 | 4,950.00 | 5,304.00 | 4,901.00 | 4,980.00 | 4,980.00 | 0.61% | 13,219 |
| Jun 19, 2025 | 4,950.00 | 5,011.00 | 4,916.00 | 4,950.00 | 4,950.00 | - | 11,412 |
| Jun 18, 2025 | 4,870.00 | 5,027.00 | 4,869.00 | 4,950.00 | 4,950.00 | 1.64% | 8,207 |
| Jun 17, 2025 | 4,770.00 | 5,057.00 | 4,736.00 | 4,870.00 | 4,870.00 | 2.10% | 14,636 |
| Jun 16, 2025 | 4,289.00 | 4,770.00 | 4,289.00 | 4,770.00 | 4,770.00 | 11.21% | 21,163 |
| Jun 15, 2025 | 4,300.00 | 4,435.00 | 4,193.00 | 4,289.00 | 4,289.00 | -0.26% | 2,470 |
| Jun 12, 2025 | 4,300.00 | 4,316.00 | 4,135.00 | 4,300.00 | 4,300.00 | -0.23% | 6,800 |
| Jun 11, 2025 | 4,282.00 | 4,416.00 | 4,282.00 | 4,310.00 | 4,310.00 | 0.65% | 1,859 |
| Jun 10, 2025 | 4,321.00 | 4,321.00 | 4,262.00 | 4,282.00 | 4,282.00 | -0.90% | 1,878 |
| Jun 9, 2025 | 4,469.00 | 4,469.00 | 4,288.00 | 4,321.00 | 4,321.00 | -3.31% | 2,711 |
| Jun 8, 2025 | 4,573.00 | 4,573.00 | 4,385.00 | 4,469.00 | 4,469.00 | -2.27% | 1,445 |
| Jun 5, 2025 | 4,611.00 | 4,649.00 | 4,509.00 | 4,573.00 | 4,573.00 | -0.82% | 1,976 |
| Jun 4, 2025 | 4,645.00 | 4,650.00 | 4,521.00 | 4,611.00 | 4,611.00 | -0.73% | 111,938 |
| Jun 3, 2025 | 4,540.00 | 4,689.00 | 4,540.00 | 4,645.00 | 4,645.00 | 2.31% | 4,343 |
| May 29, 2025 | 4,649.00 | 4,675.00 | 4,469.00 | 4,540.00 | 4,540.00 | -1.92% | 4,481 |
| May 28, 2025 | 4,777.00 | 4,777.00 | 4,524.00 | 4,629.00 | 4,629.00 | 0.28% | 1,605 |
| May 27, 2025 | 4,653.00 | 4,727.00 | 4,555.00 | 4,616.00 | 4,616.00 | -0.80% | 1,099 |
| May 26, 2025 | 4,421.00 | 4,698.00 | 4,268.00 | 4,653.00 | 4,653.00 | 5.25% | 3,055 |
| May 25, 2025 | 4,483.00 | 4,588.00 | 4,400.00 | 4,421.00 | 4,421.00 | -1.38% | 1,271 |