Retailors Ltd (TLV:RTLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,780.00
-117.00 (-1.98%)
Oct 30, 2025, 5:29 PM IDT
Retailors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,957.00 | 6,074.00 | 5,831.00 | 5,897.00 | 5,897.00 | -1.01% | 95,999 |
| Oct 28, 2025 | 6,200.00 | 6,200.00 | 5,950.00 | 5,957.00 | 5,957.00 | -3.92% | 183,056 |
| Oct 27, 2025 | 6,400.00 | 6,440.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 72,002 |
| Oct 26, 2025 | 6,394.00 | 6,490.00 | 6,299.00 | 6,400.00 | 6,400.00 | 0.60% | 15,465 |
| Oct 23, 2025 | 6,355.00 | 6,475.00 | 6,250.00 | 6,362.00 | 6,362.00 | 0.09% | 54,868 |
| Oct 22, 2025 | 6,300.00 | 6,452.00 | 6,233.00 | 6,356.00 | 6,356.00 | 0.57% | 67,419 |
| Oct 21, 2025 | 6,650.00 | 6,650.00 | 6,320.00 | 6,320.00 | 6,320.00 | -4.96% | 51,469 |
| Oct 20, 2025 | 6,974.00 | 6,987.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.99% | 47,042 |
| Oct 19, 2025 | 6,785.00 | 6,836.00 | 6,373.00 | 6,785.00 | 6,785.00 | - | 51,822 |
| Oct 16, 2025 | 6,566.00 | 6,993.00 | 6,510.00 | 6,785.00 | 6,785.00 | 3.34% | 49,937 |
| Oct 15, 2025 | 6,855.00 | 6,922.00 | 6,566.00 | 6,566.00 | 6,566.00 | -3.74% | 60,288 |
| Oct 12, 2025 | 6,805.00 | 6,854.00 | 6,637.00 | 6,821.00 | 6,821.00 | 0.24% | 15,103 |
| Oct 9, 2025 | 6,395.00 | 6,824.00 | 6,395.00 | 6,805.00 | 6,805.00 | 6.41% | 53,795 |
| Oct 8, 2025 | 6,645.00 | 6,789.00 | 6,351.00 | 6,395.00 | 6,395.00 | -3.76% | 39,378 |
| Oct 5, 2025 | 6,750.00 | 6,833.00 | 6,453.00 | 6,645.00 | 6,645.00 | 3.59% | 38,711 |
| Sep 30, 2025 | 6,190.00 | 6,491.00 | 6,190.00 | 6,415.00 | 6,415.00 | 4.16% | 32,132 |
| Sep 29, 2025 | 6,421.00 | 6,554.00 | 6,151.00 | 6,159.00 | 6,159.00 | -4.08% | 46,945 |
| Sep 28, 2025 | 6,151.00 | 6,490.00 | 6,151.00 | 6,421.00 | 6,421.00 | 4.39% | 11,187 |
| Sep 25, 2025 | 6,340.00 | 6,414.00 | 6,132.00 | 6,151.00 | 6,151.00 | -2.50% | 35,425 |
| Sep 21, 2025 | 6,309.00 | 6,390.00 | 6,047.00 | 6,309.00 | 6,309.00 | - | 17,102 |
| Sep 18, 2025 | 6,155.00 | 6,347.00 | 6,041.00 | 6,309.00 | 6,309.00 | 2.50% | 31,363 |
| Sep 17, 2025 | 6,438.00 | 6,612.00 | 6,155.00 | 6,155.00 | 6,155.00 | -4.40% | 46,626 |
| Sep 16, 2025 | 6,400.00 | 6,675.00 | 6,233.00 | 6,438.00 | 6,438.00 | 0.59% | 33,690 |
| Sep 15, 2025 | 6,434.00 | 6,746.00 | 6,200.00 | 6,400.00 | 6,400.00 | -0.53% | 35,050 |
| Sep 14, 2025 | 6,618.00 | 6,618.00 | 6,326.00 | 6,434.00 | 6,434.00 | -2.78% | 5,811 |
| Sep 11, 2025 | 6,795.00 | 6,880.00 | 6,599.00 | 6,618.00 | 6,618.00 | -2.60% | 26,219 |
| Sep 10, 2025 | 6,750.00 | 6,869.00 | 6,662.00 | 6,795.00 | 6,795.00 | 0.67% | 26,961 |
| Sep 9, 2025 | 6,602.00 | 6,750.00 | 6,541.00 | 6,750.00 | 6,750.00 | 2.24% | 20,932 |
| Sep 8, 2025 | 6,650.00 | 6,650.00 | 6,467.00 | 6,602.00 | 6,602.00 | 0.44% | 14,970 |
| Sep 7, 2025 | 6,649.00 | 6,649.00 | 6,441.00 | 6,573.00 | 6,573.00 | 1.12% | 8,044 |
| Sep 4, 2025 | 6,300.00 | 6,631.00 | 6,300.00 | 6,500.00 | 6,500.00 | 3.17% | 76,803 |
| Sep 3, 2025 | 6,120.00 | 6,363.00 | 6,119.00 | 6,300.00 | 6,300.00 | 2.94% | 102,132 |
| Sep 2, 2025 | 6,328.00 | 6,332.00 | 6,113.00 | 6,120.00 | 6,120.00 | -3.29% | 29,883 |
| Sep 1, 2025 | 6,304.00 | 6,420.00 | 6,193.00 | 6,328.00 | 6,328.00 | 0.38% | 16,907 |
| Aug 31, 2025 | 6,174.00 | 6,372.00 | 6,174.00 | 6,304.00 | 6,304.00 | 2.11% | 12,047 |
| Aug 28, 2025 | 6,495.00 | 6,497.00 | 6,174.00 | 6,174.00 | 6,174.00 | -4.94% | 31,282 |
| Aug 27, 2025 | 6,490.00 | 6,511.00 | 6,425.00 | 6,495.00 | 6,495.00 | 0.08% | 20,289 |
| Aug 26, 2025 | 6,468.00 | 6,490.00 | 6,347.00 | 6,490.00 | 6,490.00 | 0.34% | 28,950 |
| Aug 25, 2025 | 6,599.00 | 6,599.00 | 6,396.00 | 6,468.00 | 6,468.00 | -0.93% | 17,463 |
| Aug 24, 2025 | 6,377.00 | 6,605.00 | 6,377.00 | 6,529.00 | 6,529.00 | 2.90% | 15,291 |
| Aug 21, 2025 | 6,541.00 | 6,649.00 | 6,267.00 | 6,345.00 | 6,345.00 | -3.00% | 34,454 |
| Aug 20, 2025 | 6,252.00 | 6,727.00 | 6,087.00 | 6,541.00 | 6,541.00 | 1.77% | 194,911 |
| Aug 19, 2025 | 6,414.00 | 6,549.00 | 6,301.00 | 6,427.00 | 6,427.00 | 0.20% | 26,470 |
| Aug 18, 2025 | 6,378.00 | 6,539.00 | 6,294.00 | 6,414.00 | 6,414.00 | 0.56% | 25,572 |
| Aug 17, 2025 | 6,378.00 | 6,459.00 | 6,285.00 | 6,378.00 | 6,378.00 | - | 7,552 |
| Aug 14, 2025 | 6,079.00 | 6,416.00 | 6,079.00 | 6,378.00 | 6,378.00 | 3.81% | 40,054 |
| Aug 13, 2025 | 5,923.00 | 6,194.00 | 5,820.00 | 6,144.00 | 6,144.00 | 3.09% | 206,142 |
| Aug 12, 2025 | 6,099.00 | 6,127.00 | 5,868.00 | 5,960.00 | 5,960.00 | -2.01% | 80,998 |
| Aug 11, 2025 | 6,571.00 | 6,571.00 | 6,060.00 | 6,082.00 | 6,082.00 | -2.83% | 94,180 |
| Aug 10, 2025 | 6,256.00 | 6,423.00 | 6,256.00 | 6,259.00 | 6,259.00 | -0.65% | 30,367 |