Rimon Consulting & Management Services Ltd. (TLV:RMON)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,180
-250 (-2.19%)
Oct 30, 2026, 1:47 PM IST
TLV:RMON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,430.00 | 11,720.00 | 11,130.00 | 11,180.00 | 11,180.00 | -2.19% | 55,816 |
| Oct 29, 2026 | 11,480.00 | 11,710.00 | 11,300.00 | 11,430.00 | 11,430.00 | -0.44% | 60,898 |
| Oct 28, 2026 | 12,460.00 | 12,460.00 | 11,480.00 | 11,480.00 | 11,480.00 | -8.96% | 142,819 |
| Oct 26, 2026 | 11,810.00 | 12,750.00 | 11,800.00 | 12,610.00 | 12,610.00 | 2.69% | 93,295 |
| Oct 23, 2026 | 12,010.00 | 12,470.00 | 11,880.00 | 12,280.00 | 12,280.00 | 1.15% | 39,249 |
| Oct 22, 2026 | 12,050.00 | 12,380.00 | 11,790.00 | 12,140.00 | 12,140.00 | 0.75% | 62,499 |
| Oct 21, 2026 | 11,900.00 | 12,270.00 | 11,660.00 | 12,050.00 | 12,050.00 | 1.26% | 109,534 |
| Oct 20, 2026 | 11,690.00 | 11,910.00 | 11,560.00 | 11,900.00 | 11,900.00 | 1.80% | 45,717 |
| Oct 19, 2026 | 11,710.00 | 12,120.00 | 11,460.00 | 11,690.00 | 11,690.00 | -0.17% | 60,076 |
| Oct 16, 2026 | 11,700.00 | 12,140.00 | 11,680.00 | 11,710.00 | 11,710.00 | 0.09% | 27,852 |
| Oct 15, 2026 | 11,870.00 | 12,040.00 | 11,560.00 | 11,700.00 | 11,700.00 | -2.17% | 47,749 |
| Oct 14, 2026 | 11,550.00 | 12,180.00 | 11,550.00 | 11,960.00 | 11,960.00 | 3.55% | 74,459 |
| Oct 13, 2026 | 11,240.00 | 11,750.00 | 11,240.00 | 11,550.00 | 11,550.00 | 2.76% | 48,667 |
| Oct 12, 2026 | 10,980.00 | 11,500.00 | 10,840.00 | 11,240.00 | 11,240.00 | 2.37% | 56,422 |
| Oct 9, 2026 | 10,950.00 | 11,240.00 | 10,390.00 | 10,980.00 | 10,980.00 | 0.27% | 64,233 |
| Oct 8, 2026 | 10,900.00 | 11,270.00 | 10,810.00 | 10,950.00 | 10,950.00 | 0.46% | 73,818 |
| Oct 7, 2026 | 11,470.00 | 11,780.00 | 10,700.00 | 10,900.00 | 10,900.00 | -3.88% | 76,067 |
| Oct 6, 2026 | 11,510.00 | 11,810.00 | 11,300.00 | 11,340.00 | 11,340.00 | -1.48% | 82,161 |
| Oct 5, 2026 | 11,390.00 | 11,920.00 | 11,160.00 | 11,510.00 | 11,510.00 | 1.05% | 62,769 |
| Oct 1, 2026 | 11,450.00 | 11,640.00 | 11,240.00 | 11,390.00 | 11,390.00 | -0.52% | 61,743 |
| Sep 30, 2026 | 11,650.00 | 11,840.00 | 11,400.00 | 11,450.00 | 11,450.00 | -0.43% | 45,157 |
| Sep 29, 2026 | 11,340.00 | 11,840.00 | 11,340.00 | 11,500.00 | 11,500.00 | 1.41% | 63,357 |
| Sep 28, 2026 | 11,720.00 | 12,070.00 | 11,280.00 | 11,340.00 | 11,340.00 | -3.24% | 40,200 |
| Sep 24, 2026 | 12,430.00 | 12,520.00 | 11,720.00 | 11,720.00 | 11,720.00 | -6.69% | 41,053 |
| Sep 23, 2026 | 13,030.00 | 13,080.00 | 12,460.00 | 12,560.00 | 12,560.00 | -3.61% | 44,557 |
| Sep 22, 2026 | 13,250.00 | 13,510.00 | 12,990.00 | 13,030.00 | 13,030.00 | -1.29% | 50,556 |
| Sep 17, 2026 | 13,880.00 | 14,180.00 | 12,800.00 | 13,200.00 | 13,200.00 | -4.90% | 812,051 |
| Sep 16, 2026 | 13,860.00 | 14,290.00 | 13,860.00 | 13,880.00 | 13,880.00 | 0.14% | 54,778 |
| Sep 15, 2026 | 14,190.00 | 14,190.00 | 13,700.00 | 13,860.00 | 13,860.00 | -0.22% | 33,790 |
| Sep 14, 2026 | 13,400.00 | 13,990.00 | 13,240.00 | 13,890.00 | 13,890.00 | 3.66% | 35,468 |
| Sep 10, 2026 | 13,610.00 | 13,980.00 | 13,340.00 | 13,400.00 | 13,400.00 | -3.04% | 48,029 |
| Sep 9, 2026 | 13,410.00 | 14,000.00 | 13,410.00 | 13,820.00 | 13,820.00 | 1.69% | 40,220 |
| Sep 8, 2026 | 13,310.00 | 13,590.00 | 13,170.00 | 13,590.00 | 13,590.00 | 2.10% | 155,953 |
| Sep 7, 2026 | 13,000.00 | 13,390.00 | 12,940.00 | 13,310.00 | 13,310.00 | 2.94% | 50,595 |
| Sep 4, 2026 | 12,800.00 | 13,000.00 | 12,420.00 | 12,930.00 | 12,930.00 | 1.02% | 42,165 |
| Sep 3, 2026 | 12,420.00 | 13,020.00 | 12,420.00 | 12,800.00 | 12,800.00 | - | 63,314 |
| Sep 2, 2026 | 12,220.00 | 13,030.00 | 11,810.00 | 12,800.00 | 12,800.00 | 2.81% | 77,892 |
| Sep 1, 2026 | 11,670.00 | 12,790.00 | 11,670.00 | 12,450.00 | 12,450.00 | 6.05% | 133,562 |
| Aug 31, 2026 | 11,740.00 | 12,210.00 | 11,540.00 | 11,740.00 | 11,740.00 | - | 34,026 |
| Aug 28, 2026 | 11,640.00 | 11,900.00 | 11,550.00 | 11,740.00 | 11,740.00 | - | 56,195 |
| Aug 27, 2026 | 10,900.00 | 11,850.00 | 10,900.00 | 11,740.00 | 11,740.00 | 7.71% | 96,954 |
| Aug 26, 2026 | 12,810.00 | 12,810.00 | 10,650.00 | 10,900.00 | 10,900.00 | -14.91% | 442,422 |
| Aug 25, 2026 | 11,930.00 | 12,880.00 | 11,930.00 | 12,810.00 | 12,810.00 | 7.38% | 42,238 |
| Aug 24, 2026 | 12,340.00 | 12,670.00 | 11,930.00 | 11,930.00 | 11,930.00 | -3.32% | 26,563 |
| Aug 21, 2026 | 12,330.00 | 12,360.00 | 12,100.00 | 12,340.00 | 12,340.00 | 0.08% | 14,207 |
| Aug 20, 2026 | 11,710.00 | 12,390.00 | 11,710.00 | 12,330.00 | 12,330.00 | 5.29% | 45,166 |
| Aug 19, 2026 | 11,760.00 | 12,290.00 | 11,580.00 | 11,710.00 | 11,710.00 | -2.42% | 54,765 |
| Aug 18, 2026 | 12,240.00 | 12,390.00 | 11,680.00 | 12,000.00 | 12,000.00 | -2.04% | 65,036 |
| Aug 17, 2026 | 12,790.00 | 13,090.00 | 12,250.00 | 12,250.00 | 12,250.00 | -4.22% | 48,579 |
| Aug 14, 2026 | 12,410.00 | 12,830.00 | 12,230.00 | 12,790.00 | 12,790.00 | 3.06% | 41,195 |