Rimon Consulting & Management Services Ltd. (TLV:RMON)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,940.00
-9.00 (-0.09%)
Jan 13, 2026, 2:34 PM IDT
TLV:RMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 9,787.00 | 9,994.00 | 9,614.00 | 9,787.00 | 9,787.00 | - | 26,421 |
| Jan 7, 2026 | 9,690.00 | 10,050.00 | 9,650.00 | 9,787.00 | 9,787.00 | 1.00% | 46,375 |
| Jan 6, 2026 | 9,180.00 | 10,500.00 | 9,162.00 | 9,690.00 | 9,690.00 | 5.56% | 90,252 |
| Jan 5, 2026 | 8,574.00 | 9,180.00 | 8,571.00 | 9,180.00 | 9,180.00 | 7.07% | 164,519 |
| Jan 1, 2026 | 8,930.00 | 9,095.00 | 8,405.00 | 8,574.00 | 8,574.00 | -3.99% | 28,845 |
| Dec 31, 2025 | 9,029.00 | 9,241.00 | 8,856.00 | 8,930.00 | 8,930.00 | -1.10% | 38,670 |
| Dec 30, 2025 | 9,140.00 | 9,140.00 | 8,940.00 | 9,029.00 | 9,029.00 | -1.21% | 47,986 |
| Dec 29, 2025 | 9,140.00 | 9,310.00 | 8,815.00 | 9,140.00 | 9,140.00 | - | 23,164 |
| Dec 28, 2025 | 8,852.00 | 9,620.00 | 8,852.00 | 9,140.00 | 9,140.00 | 1.22% | 30,811 |
| Dec 25, 2025 | 9,516.00 | 9,516.00 | 9,012.00 | 9,030.00 | 9,030.00 | -3.68% | 32,104 |
| Dec 24, 2025 | 9,375.00 | 9,500.00 | 9,304.00 | 9,375.00 | 9,375.00 | - | 32,500 |
| Dec 23, 2025 | 9,375.00 | 9,408.00 | 9,287.00 | 9,375.00 | 9,375.00 | - | 27,896 |
| Dec 22, 2025 | 9,250.00 | 9,700.00 | 9,200.00 | 9,375.00 | 9,375.00 | 1.96% | 92,065 |
| Dec 21, 2025 | 9,300.00 | 9,300.00 | 9,146.00 | 9,195.00 | 9,195.00 | 1.71% | 7,110 |
| 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 |