Retailors Ltd (TLV:RTLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,529.00
+184.00 (2.90%)
Aug 24, 2025, 3:49 PM IDT
Retailors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 6,499.00 | 6,499.00 | 6,262.00 | 6,300.00 | 6,300.00 | -2.25% | 835,173 |
| Aug 6, 2025 | 6,601.00 | 6,647.00 | 6,276.00 | 6,445.00 | 6,445.00 | -2.36% | 76,041 |
| Aug 5, 2025 | 6,650.00 | 6,947.00 | 6,496.00 | 6,601.00 | 6,601.00 | -3.35% | 79,269 |
| Aug 4, 2025 | 7,033.00 | 7,065.00 | 6,705.00 | 6,830.00 | 6,830.00 | -3.26% | 66,442 |
| Jul 31, 2025 | 6,861.00 | 7,072.00 | 6,858.00 | 7,060.00 | 7,060.00 | 2.90% | 39,991 |
| Jul 30, 2025 | 6,940.00 | 7,078.00 | 6,856.00 | 6,861.00 | 6,861.00 | -1.14% | 21,678 |
| Jul 29, 2025 | 6,641.00 | 7,012.00 | 6,570.00 | 6,940.00 | 6,940.00 | 4.50% | 73,828 |
| Jul 28, 2025 | 6,780.00 | 6,961.00 | 6,641.00 | 6,641.00 | 6,641.00 | -2.05% | 38,829 |
| Jul 27, 2025 | 6,850.00 | 7,017.00 | 6,712.00 | 6,780.00 | 6,780.00 | -1.02% | 18,472 |
| Jul 24, 2025 | 6,913.00 | 6,987.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.90% | 57,760 |
| Jul 23, 2025 | 6,702.00 | 7,042.00 | 6,441.00 | 6,912.00 | 6,912.00 | 3.13% | 55,651 |
| Jul 22, 2025 | 6,787.00 | 6,887.00 | 6,700.00 | 6,702.00 | 6,702.00 | -1.25% | 48,213 |
| Jul 21, 2025 | 6,900.00 | 7,015.00 | 6,718.00 | 6,787.00 | 6,787.00 | -1.45% | 51,816 |
| Jul 20, 2025 | 6,850.00 | 6,965.00 | 6,839.00 | 6,887.00 | 6,887.00 | 0.54% | 12,549 |
| Jul 17, 2025 | 6,720.00 | 6,935.00 | 6,720.00 | 6,850.00 | 6,850.00 | 1.93% | 36,884 |
| Jul 16, 2025 | 6,843.00 | 6,886.00 | 6,720.00 | 6,720.00 | 6,720.00 | -1.80% | 28,969 |
| Jul 15, 2025 | 6,600.00 | 6,900.00 | 6,598.00 | 6,843.00 | 6,843.00 | 3.68% | 51,295 |
| Jul 14, 2025 | 6,465.00 | 6,630.00 | 6,255.00 | 6,600.00 | 6,600.00 | 2.09% | 38,544 |
| Jul 13, 2025 | 6,638.00 | 6,645.00 | 6,416.00 | 6,465.00 | 6,465.00 | -2.61% | 23,103 |
| Jul 10, 2025 | 6,638.00 | 6,680.00 | 6,578.00 | 6,638.00 | 6,638.00 | - | 25,262 |
| Jul 9, 2025 | 6,588.00 | 6,773.00 | 6,492.00 | 6,638.00 | 6,638.00 | -0.32% | 34,970 |
| Jul 8, 2025 | 6,632.00 | 6,659.00 | 6,311.00 | 6,659.00 | 6,659.00 | - | 33,241 |
| Jul 7, 2025 | 6,587.00 | 6,664.00 | 6,490.00 | 6,659.00 | 6,659.00 | 1.09% | 27,752 |
| Jul 6, 2025 | 6,462.00 | 6,595.00 | 6,431.00 | 6,587.00 | 6,587.00 | 1.93% | 8,735 |
| Jul 3, 2025 | 6,600.00 | 6,674.00 | 6,332.00 | 6,462.00 | 6,462.00 | -0.58% | 53,485 |
| Jul 2, 2025 | 6,405.00 | 6,559.00 | 6,310.00 | 6,500.00 | 6,500.00 | 1.48% | 42,249 |
| Jul 1, 2025 | 6,518.00 | 6,598.00 | 6,325.00 | 6,405.00 | 6,405.00 | -1.73% | 67,397 |
| Jun 30, 2025 | 6,501.00 | 6,554.00 | 6,275.00 | 6,518.00 | 6,518.00 | 1.46% | 74,148 |
| Jun 29, 2025 | 6,003.00 | 6,439.00 | 6,003.00 | 6,424.00 | 6,424.00 | 13.40% | 193,189 |
| Jun 26, 2025 | 6,000.00 | 6,073.00 | 5,665.00 | 5,665.00 | 5,665.00 | -6.18% | 86,694 |
| Jun 25, 2025 | 5,838.00 | 6,268.00 | 5,803.00 | 6,038.00 | 6,038.00 | 3.43% | 117,987 |
| Jun 24, 2025 | 5,767.00 | 6,013.00 | 5,767.00 | 5,838.00 | 5,838.00 | 1.53% | 54,678 |
| Jun 23, 2025 | 5,790.00 | 5,879.00 | 5,684.00 | 5,750.00 | 5,750.00 | -0.69% | 34,050 |
| Jun 22, 2025 | 5,715.00 | 6,034.00 | 5,715.00 | 5,790.00 | 5,790.00 | 1.31% | 65,604 |
| Jun 19, 2025 | 5,719.00 | 5,767.00 | 5,669.00 | 5,715.00 | 5,715.00 | -0.07% | 198,055 |
| Jun 18, 2025 | 5,755.00 | 5,799.00 | 5,555.00 | 5,719.00 | 5,719.00 | -0.63% | 98,102 |
| Jun 17, 2025 | 5,730.00 | 5,869.00 | 5,619.00 | 5,755.00 | 5,755.00 | 0.44% | 85,702 |
| Jun 16, 2025 | 5,510.00 | 5,981.00 | 5,497.00 | 5,730.00 | 5,730.00 | 3.99% | 141,859 |
| Jun 15, 2025 | 5,693.00 | 5,693.00 | 5,485.00 | 5,510.00 | 5,510.00 | -0.36% | 34,219 |
| Jun 12, 2025 | 5,560.00 | 5,648.00 | 5,480.00 | 5,530.00 | 5,530.00 | -2.68% | 104,993 |