Retailors Ltd (TLV:RTLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,461.00
-44.00 (-1.26%)
Mar 11, 2026, 1:45 PM IDT
Retailors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3,593.00 | 3,664.00 | 3,441.00 | 3,505.00 | 3,505.00 | -2.45% | 98,468 |
| Mar 9, 2026 | 3,725.00 | 3,725.00 | 3,450.00 | 3,593.00 | 3,593.00 | -3.54% | 91,570 |
| Mar 6, 2026 | 3,777.00 | 3,777.00 | 3,626.00 | 3,725.00 | 3,725.00 | -1.38% | 21,221 |
| Mar 5, 2026 | 3,717.00 | 3,799.00 | 3,700.00 | 3,777.00 | 3,777.00 | 1.61% | 32,455 |
| Mar 4, 2026 | 3,794.00 | 3,794.00 | 3,653.00 | 3,717.00 | 3,717.00 | -2.03% | 65,132 |
| Mar 2, 2026 | 3,500.00 | 3,833.00 | 3,500.00 | 3,794.00 | 3,794.00 | 9.91% | 120,720 |
| Feb 27, 2026 | 3,635.00 | 3,669.00 | 3,375.00 | 3,452.00 | 3,452.00 | -5.03% | 79,707 |
| Feb 26, 2026 | 3,688.00 | 3,689.00 | 3,556.00 | 3,635.00 | 3,635.00 | -1.44% | 62,915 |
| Feb 25, 2026 | 3,955.00 | 3,955.00 | 3,552.00 | 3,688.00 | 3,688.00 | -0.65% | 86,297 |
| Feb 24, 2026 | 3,880.00 | 3,910.00 | 3,712.00 | 3,712.00 | 3,712.00 | -2.06% | 91,876 |
| Feb 23, 2026 | 3,879.00 | 3,915.00 | 3,782.00 | 3,790.00 | 3,790.00 | -2.29% | 32,080 |
| Feb 20, 2026 | 3,940.00 | 3,940.00 | 3,845.00 | 3,879.00 | 3,879.00 | 0.65% | 34,113 |
| Feb 19, 2026 | 3,769.00 | 3,952.00 | 3,769.00 | 3,854.00 | 3,854.00 | 2.26% | 84,157 |
| Feb 18, 2026 | 3,955.00 | 4,130.00 | 3,769.00 | 3,769.00 | 3,769.00 | -4.70% | 104,358 |
| Feb 17, 2026 | 4,186.00 | 4,191.00 | 3,880.00 | 3,955.00 | 3,955.00 | -5.52% | 137,574 |
| Feb 16, 2026 | 4,219.00 | 4,225.00 | 4,099.00 | 4,186.00 | 4,186.00 | -0.17% | 39,715 |
| Feb 13, 2026 | 4,190.00 | 4,218.00 | 4,082.00 | 4,193.00 | 4,193.00 | 2.12% | 18,216 |
| Feb 12, 2026 | 4,182.00 | 4,232.00 | 4,082.00 | 4,106.00 | 4,106.00 | -1.82% | 55,465 |
| Feb 11, 2026 | 4,229.00 | 4,312.00 | 4,172.00 | 4,182.00 | 4,182.00 | -1.11% | 42,695 |
| Feb 10, 2026 | 4,232.00 | 4,263.00 | 4,150.00 | 4,229.00 | 4,229.00 | -0.07% | 100,054 |
| Feb 9, 2026 | 4,220.00 | 4,402.00 | 4,211.00 | 4,232.00 | 4,232.00 | 0.69% | 54,977 |
| Feb 6, 2026 | 4,273.00 | 4,286.00 | 4,169.00 | 4,203.00 | 4,203.00 | -1.64% | 49,661 |
| Feb 5, 2026 | 4,329.00 | 4,424.00 | 4,273.00 | 4,273.00 | 4,273.00 | -1.29% | 1,143,853 |
| Feb 4, 2026 | 4,379.00 | 4,381.00 | 4,290.00 | 4,329.00 | 4,329.00 | -1.14% | 162,670 |
| Feb 3, 2026 | 4,476.00 | 4,575.00 | 4,379.00 | 4,379.00 | 4,379.00 | -2.17% | 83,697 |
| Feb 2, 2026 | 4,420.00 | 4,500.00 | 4,350.00 | 4,476.00 | 4,476.00 | 1.27% | 42,493 |
| Jan 30, 2026 | 4,527.00 | 4,542.00 | 4,395.00 | 4,420.00 | 4,420.00 | -2.36% | 31,474 |
| Jan 29, 2026 | 4,623.00 | 4,699.00 | 4,495.00 | 4,527.00 | 4,527.00 | -2.08% | 37,240 |
| Jan 28, 2026 | 4,690.00 | 4,750.00 | 4,595.00 | 4,623.00 | 4,623.00 | -1.43% | 29,616 |
| Jan 27, 2026 | 4,876.00 | 4,876.00 | 4,669.00 | 4,690.00 | 4,690.00 | -3.81% | 33,264 |
| Jan 26, 2026 | 4,797.00 | 4,997.00 | 4,721.00 | 4,876.00 | 4,876.00 | 1.65% | 45,208 |
| Jan 23, 2026 | 4,820.00 | 4,884.00 | 4,700.00 | 4,797.00 | 4,797.00 | 0.13% | 23,165 |
| Jan 22, 2026 | 4,615.00 | 4,791.00 | 4,614.00 | 4,791.00 | 4,791.00 | 3.81% | 38,272 |
| Jan 21, 2026 | 4,800.00 | 4,866.00 | 4,500.00 | 4,615.00 | 4,615.00 | -3.85% | 90,822 |
| Jan 20, 2026 | 4,699.00 | 4,811.00 | 4,576.00 | 4,800.00 | 4,800.00 | 2.15% | 47,810 |
| Jan 19, 2026 | 4,900.00 | 4,956.00 | 4,699.00 | 4,699.00 | 4,699.00 | -4.10% | 56,754 |
| Jan 16, 2026 | 4,924.00 | 4,924.00 | 4,817.00 | 4,900.00 | 4,900.00 | - | 70,772 |
| Jan 15, 2026 | 5,000.00 | 5,087.00 | 4,839.00 | 4,900.00 | 4,900.00 | -2.00% | 52,707 |
| Jan 14, 2026 | 5,084.00 | 5,302.00 | 4,991.00 | 5,000.00 | 5,000.00 | -1.65% | 163,171 |
| Jan 13, 2026 | 5,136.00 | 5,170.00 | 4,992.00 | 5,084.00 | 5,084.00 | -1.01% | 56,153 |
| Jan 12, 2026 | 4,850.00 | 5,136.00 | 4,750.00 | 5,136.00 | 5,136.00 | 5.90% | 454,964 |
| Jan 9, 2026 | 4,825.00 | 4,918.00 | 4,825.00 | 4,850.00 | 4,850.00 | 0.52% | 45,699 |
| Jan 8, 2026 | 4,822.00 | 5,045.00 | 4,794.00 | 4,825.00 | 4,825.00 | -3.90% | 49,264 |
| Jan 7, 2026 | 4,812.00 | 5,101.00 | 4,799.00 | 5,021.00 | 5,021.00 | 4.34% | 60,284 |
| Jan 6, 2026 | 4,965.00 | 5,006.00 | 4,726.00 | 4,812.00 | 4,812.00 | -3.08% | 60,251 |
| Jan 5, 2026 | 4,844.00 | 5,144.00 | 4,819.00 | 4,965.00 | 4,965.00 | 2.50% | 88,647 |
| Jan 1, 2026 | 4,249.00 | 4,844.00 | 4,240.00 | 4,844.00 | 4,844.00 | 14.00% | 555,385 |
| Dec 31, 2025 | 4,375.00 | 4,445.00 | 4,226.00 | 4,249.00 | 4,249.00 | -2.88% | 207,974 |
| Dec 30, 2025 | 4,451.00 | 4,650.00 | 4,375.00 | 4,375.00 | 4,375.00 | -1.71% | 163,004 |
| Dec 29, 2025 | 4,506.00 | 4,581.00 | 4,441.00 | 4,451.00 | 4,451.00 | -1.22% | 77,019 |