Rimon Consulting & Management Services Ltd. (TLV:RMON)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,195.00
+155.00 (1.71%)
At close: Dec 21, 2025
TLV:RMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 8,888.00 | 9,453.00 | 8,879.00 | 9,040.00 | 9,040.00 | 1.71% | 25,469 |
| Dec 17, 2025 | 8,988.00 | 8,988.00 | 8,803.00 | 8,888.00 | 8,888.00 | -1.11% | 51,186 |
| Dec 16, 2025 | 8,720.00 | 9,097.00 | 8,707.00 | 8,988.00 | 8,988.00 | 3.74% | 54,553 |
| Dec 15, 2025 | 8,331.00 | 8,681.00 | 8,208.00 | 8,664.00 | 8,664.00 | 4.00% | 40,380 |
| Dec 14, 2025 | 8,150.00 | 8,415.00 | 8,103.00 | 8,331.00 | 8,331.00 | 2.22% | 5,884 |
| Dec 11, 2025 | 8,212.00 | 8,495.00 | 7,935.00 | 8,150.00 | 8,150.00 | -0.75% | 28,717 |
| Dec 10, 2025 | 8,512.00 | 8,845.00 | 8,180.00 | 8,212.00 | 8,212.00 | -3.52% | 17,579 |
| Dec 9, 2025 | 8,341.00 | 8,615.00 | 8,341.00 | 8,512.00 | 8,512.00 | 2.05% | 13,698 |
| Dec 8, 2025 | 8,647.00 | 8,647.00 | 8,341.00 | 8,341.00 | 8,341.00 | -4.50% | 21,538 |
| Dec 7, 2025 | 8,858.00 | 9,032.00 | 8,716.00 | 8,734.00 | 8,734.00 | -1.40% | 18,138 |
| Dec 4, 2025 | 8,807.00 | 9,100.00 | 8,807.00 | 8,858.00 | 8,858.00 | 0.58% | 133,471 |
| Dec 3, 2025 | 8,388.00 | 9,143.00 | 8,379.00 | 8,807.00 | 8,807.00 | 5.00% | 48,230 |
| Dec 2, 2025 | 8,050.00 | 8,478.00 | 7,988.00 | 8,388.00 | 8,388.00 | 4.20% | 43,659 |
| Dec 1, 2025 | 7,976.00 | 8,054.00 | 7,604.00 | 8,050.00 | 8,050.00 | 0.79% | 83,937 |
| Nov 30, 2025 | 7,919.00 | 8,169.00 | 7,801.00 | 7,987.00 | 7,987.00 | 0.86% | 13,397 |
| Nov 27, 2025 | 7,873.00 | 8,071.00 | 7,726.00 | 7,919.00 | 7,919.00 | 0.57% | 48,970 |
| Nov 26, 2025 | 7,610.00 | 7,879.00 | 7,410.00 | 7,874.00 | 7,874.00 | 3.47% | 153,007 |
| Nov 25, 2025 | 6,981.00 | 7,851.00 | 6,981.00 | 7,610.00 | 7,610.00 | 9.01% | 198,771 |
| Nov 24, 2025 | 6,851.00 | 7,315.00 | 6,851.00 | 6,981.00 | 6,981.00 | 1.90% | 34,919 |
| Nov 23, 2025 | 6,827.00 | 6,911.00 | 6,725.00 | 6,851.00 | 6,851.00 | -0.15% | 10,069 |
| Nov 20, 2025 | 6,910.00 | 6,946.00 | 6,801.00 | 6,861.00 | 6,861.00 | -0.41% | 18,716 |
| Nov 19, 2025 | 7,051.00 | 7,220.00 | 6,859.00 | 6,889.00 | 6,889.00 | -2.30% | 35,679 |
| Nov 18, 2025 | 7,311.00 | 7,493.00 | 7,024.00 | 7,051.00 | 7,051.00 | -3.56% | 40,383 |
| Nov 17, 2025 | 7,200.00 | 7,445.00 | 7,173.00 | 7,311.00 | 7,311.00 | 1.54% | 67,572 |
| Nov 16, 2025 | 7,282.00 | 7,345.00 | 6,925.00 | 7,200.00 | 7,200.00 | -1.13% | 34,831 |
| Nov 13, 2025 | 7,294.00 | 7,521.00 | 7,251.00 | 7,282.00 | 7,282.00 | -0.16% | 51,199 |
| Nov 12, 2025 | 7,009.00 | 7,370.00 | 7,009.00 | 7,294.00 | 7,294.00 | 4.07% | 42,093 |
| Nov 11, 2025 | 7,000.00 | 7,024.00 | 6,828.00 | 7,009.00 | 7,009.00 | 0.70% | 35,466 |
| Nov 10, 2025 | 7,010.00 | 7,220.00 | 6,804.00 | 6,960.00 | 6,960.00 | -0.22% | 37,412 |
| Nov 9, 2025 | 7,105.00 | 7,365.00 | 6,825.00 | 6,975.00 | 6,975.00 | -1.83% | 22,740 |
| Nov 6, 2025 | 8,035.00 | 8,035.00 | 7,105.00 | 7,105.00 | 7,105.00 | -7.75% | 1,143,767 |
| Nov 5, 2025 | 7,667.00 | 7,946.00 | 7,501.00 | 7,702.00 | 7,702.00 | 0.46% | 40,589 |
| Nov 4, 2025 | 8,151.00 | 8,290.00 | 7,633.00 | 7,667.00 | 7,667.00 | -5.94% | 42,558 |
| Nov 3, 2025 | 8,350.00 | 8,350.00 | 8,094.00 | 8,151.00 | 8,151.00 | -2.01% | 30,247 |
| Nov 2, 2025 | 8,165.00 | 8,474.00 | 8,165.00 | 8,318.00 | 8,318.00 | 2.29% | 17,533 |
| Oct 30, 2025 | 8,396.00 | 8,558.00 | 7,880.00 | 8,132.00 | 8,132.00 | -3.14% | 89,563 |
| Oct 29, 2025 | 8,290.00 | 8,400.00 | 8,233.00 | 8,396.00 | 8,396.00 | 1.28% | 22,216 |
| Oct 28, 2025 | 8,400.00 | 8,400.00 | 8,205.00 | 8,290.00 | 8,290.00 | -0.30% | 41,577 |
| Oct 27, 2025 | 8,309.00 | 8,351.00 | 8,235.00 | 8,315.00 | 8,315.00 | 0.07% | 40,667 |
| Oct 26, 2025 | 8,303.00 | 8,358.00 | 8,261.00 | 8,309.00 | 8,309.00 | 0.57% | 26,178 |
| Oct 23, 2025 | 8,446.00 | 8,548.00 | 8,000.00 | 8,262.00 | 8,262.00 | -2.18% | 96,634 |
| Oct 22, 2025 | 8,127.00 | 8,543.00 | 8,127.00 | 8,446.00 | 8,446.00 | 3.93% | 35,299 |
| Oct 21, 2025 | 8,099.00 | 8,215.00 | 7,939.00 | 8,127.00 | 8,127.00 | 2.89% | 26,444 |
| Oct 20, 2025 | 7,700.00 | 8,150.00 | 7,700.00 | 7,899.00 | 7,899.00 | 1.13% | 73,188 |
| Oct 19, 2025 | 8,150.00 | 8,610.00 | 7,782.00 | 7,811.00 | 7,811.00 | -4.16% | 10,876 |
| Oct 16, 2025 | 8,273.00 | 8,522.00 | 8,001.00 | 8,150.00 | 8,150.00 | -1.49% | 26,795 |
| Oct 15, 2025 | 8,350.00 | 8,450.00 | 8,000.00 | 8,273.00 | 8,273.00 | 2.52% | 33,513 |
| Oct 12, 2025 | 7,875.00 | 8,265.00 | 7,718.00 | 8,070.00 | 8,070.00 | 2.48% | 10,939 |
| Oct 9, 2025 | 7,990.00 | 7,990.00 | 7,801.00 | 7,875.00 | 7,875.00 | 2.27% | 26,539 |
| Oct 8, 2025 | 7,674.00 | 7,900.00 | 7,550.00 | 7,700.00 | 7,700.00 | 0.34% | 11,913 |