Rimon Consulting & Management Services Ltd. (TLV:RMON)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,170
+150 (1.36%)
May 1, 2026, 10:15 AM IDT
TLV:RMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,000.00 | 11,270.00 | 10,900.00 | 11,020.00 | 11,020.00 | 0.18% | 30,930 |
| Apr 29, 2026 | 10,760.00 | 11,330.00 | 10,710.00 | 11,000.00 | 11,000.00 | 2.23% | 220,257 |
| Apr 28, 2026 | 10,450.00 | 10,880.00 | 10,450.00 | 10,760.00 | 10,760.00 | 2.97% | 33,652 |
| Apr 27, 2026 | 11,010.00 | 11,410.00 | 10,350.00 | 10,450.00 | 10,450.00 | -5.09% | 139,584 |
| Apr 24, 2026 | 10,900.00 | 11,430.00 | 10,870.00 | 11,010.00 | 11,010.00 | -0.36% | 36,740 |
| Apr 23, 2026 | 11,220.00 | 11,430.00 | 11,020.00 | 11,050.00 | 11,050.00 | -1.52% | 29,509 |
| Apr 20, 2026 | 11,000.00 | 11,220.00 | 10,800.00 | 11,220.00 | 11,220.00 | 2.00% | 32,596 |
| Apr 17, 2026 | 10,720.00 | 11,200.00 | 10,660.00 | 11,000.00 | 11,000.00 | 2.61% | 41,278 |
| Apr 16, 2026 | 11,070.00 | 11,200.00 | 10,680.00 | 10,720.00 | 10,720.00 | -3.16% | 64,058 |
| Apr 15, 2026 | 11,200.00 | 11,740.00 | 11,000.00 | 11,070.00 | 11,070.00 | -2.98% | 305,121 |
| Apr 14, 2026 | 11,300.00 | 11,500.00 | 11,180.00 | 11,410.00 | 11,410.00 | 0.97% | 63,374 |
| Apr 13, 2026 | 11,450.00 | 11,450.00 | 11,070.00 | 11,300.00 | 11,300.00 | -1.65% | 18,239 |
| Apr 10, 2026 | 10,800.00 | 11,490.00 | 10,800.00 | 11,490.00 | 11,490.00 | 6.88% | 29,630 |
| Apr 9, 2026 | 10,970.00 | 11,380.00 | 10,590.00 | 10,750.00 | 10,750.00 | -2.01% | 44,699 |
| Apr 6, 2026 | 10,660.00 | 11,180.00 | 10,660.00 | 10,970.00 | 10,970.00 | -0.63% | 14,217 |
| Apr 3, 2026 | 11,230.00 | 11,660.00 | 10,980.00 | 11,040.00 | 11,040.00 | -1.69% | 18,040 |
| Mar 31, 2026 | 10,500.00 | 11,340.00 | 10,500.00 | 11,230.00 | 11,230.00 | 4.76% | 39,153 |
| Mar 30, 2026 | 11,270.00 | 11,440.00 | 10,580.00 | 10,720.00 | 10,720.00 | -6.78% | 74,657 |
| Mar 27, 2026 | 12,150.00 | 12,210.00 | 11,500.00 | 11,500.00 | 11,500.00 | -6.12% | 22,389 |
| Mar 26, 2026 | 11,970.00 | 12,390.00 | 11,110.00 | 12,250.00 | 12,250.00 | 2.34% | 25,365 |
| Mar 25, 2026 | 11,860.00 | 12,110.00 | 11,750.00 | 11,970.00 | 11,970.00 | 0.93% | 25,088 |
| Mar 24, 2026 | 12,100.00 | 12,270.00 | 11,550.00 | 11,860.00 | 11,860.00 | -1.98% | 28,143 |
| Mar 23, 2026 | 12,000.00 | 12,380.00 | 11,310.00 | 12,100.00 | 12,100.00 | 0.83% | 121,790 |
| 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 |