Retailors Ltd (TLV:RTLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,812.00
-153.00 (-3.08%)
At close: Jan 6, 2026
Retailors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4,965.00 | 4,965.00 | 4,871.00 | 4,877.00 | - | -1.77% | 8,752 |
| 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 |
| Dec 28, 2025 | 4,547.00 | 4,665.00 | 4,451.00 | 4,506.00 | 4,506.00 | -0.90% | 54,302 |
| Dec 25, 2025 | 4,596.00 | 4,687.00 | 4,546.00 | 4,547.00 | 4,547.00 | -0.94% | 77,754 |
| Dec 24, 2025 | 4,540.00 | 4,750.00 | 4,540.00 | 4,590.00 | 4,590.00 | 1.10% | 145,558 |
| Dec 23, 2025 | 4,681.00 | 4,681.00 | 4,342.00 | 4,540.00 | 4,540.00 | -2.93% | 173,432 |
| Dec 22, 2025 | 4,870.00 | 4,930.00 | 4,677.00 | 4,677.00 | 4,677.00 | -3.96% | 82,318 |
| Dec 21, 2025 | 5,170.00 | 5,170.00 | 4,804.00 | 4,870.00 | 4,870.00 | -5.80% | 212,748 |
| Dec 18, 2025 | 5,284.00 | 5,344.00 | 5,170.00 | 5,170.00 | 5,170.00 | -2.65% | 36,848 |
| Dec 17, 2025 | 5,419.00 | 5,419.00 | 5,185.00 | 5,311.00 | 5,311.00 | -1.99% | 63,487 |
| Dec 16, 2025 | 5,245.00 | 5,482.00 | 5,181.00 | 5,419.00 | 5,419.00 | 3.32% | 40,595 |
| Dec 15, 2025 | 5,206.00 | 5,304.00 | 5,198.00 | 5,245.00 | 5,245.00 | 0.75% | 20,167 |
| Dec 14, 2025 | 5,199.00 | 5,255.00 | 5,116.00 | 5,206.00 | 5,206.00 | 0.13% | 8,017 |
| Dec 11, 2025 | 5,045.00 | 5,282.00 | 5,005.00 | 5,199.00 | 5,199.00 | 3.05% | 41,543 |
| Dec 10, 2025 | 4,984.00 | 5,065.00 | 4,984.00 | 5,045.00 | 5,045.00 | 0.82% | 20,030 |
| Dec 9, 2025 | 5,000.00 | 5,038.00 | 5,000.00 | 5,004.00 | 5,004.00 | -0.04% | 20,176 |
| Dec 8, 2025 | 5,000.00 | 5,046.00 | 4,956.00 | 5,006.00 | 5,006.00 | 0.12% | 39,633 |
| Dec 7, 2025 | 5,100.00 | 5,257.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 24,811 |
| Dec 4, 2025 | 5,255.00 | 5,285.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.95% | 70,977 |
| Dec 3, 2025 | 5,101.00 | 5,281.00 | 5,097.00 | 5,255.00 | 5,255.00 | 3.02% | 36,482 |
| Dec 2, 2025 | 5,150.00 | 5,287.00 | 5,061.00 | 5,101.00 | 5,101.00 | -0.76% | 48,909 |
| Dec 1, 2025 | 5,304.00 | 5,305.00 | 5,119.00 | 5,140.00 | 5,140.00 | -3.09% | 64,243 |
| Nov 30, 2025 | 5,406.00 | 5,495.00 | 5,304.00 | 5,304.00 | 5,304.00 | -1.89% | 49,771 |
| Nov 27, 2025 | 5,171.00 | 5,469.00 | 5,099.00 | 5,406.00 | 5,406.00 | 4.34% | 114,470 |
| Nov 26, 2025 | 5,400.00 | 5,520.00 | 5,141.00 | 5,181.00 | 5,181.00 | -4.06% | 109,514 |
| Nov 25, 2025 | 5,794.00 | 5,892.00 | 5,362.00 | 5,400.00 | 5,400.00 | -8.19% | 173,150 |
| Nov 24, 2025 | 5,940.00 | 6,323.00 | 5,530.00 | 5,882.00 | 5,882.00 | -1.14% | 407,499 |
| Nov 23, 2025 | 5,920.00 | 5,950.00 | 5,650.00 | 5,950.00 | 5,950.00 | - | 25,747 |
| Nov 20, 2025 | 6,201.00 | 6,259.00 | 5,893.00 | 5,950.00 | 5,950.00 | -4.05% | 122,457 |
| Nov 19, 2025 | 6,020.00 | 6,201.00 | 6,020.00 | 6,201.00 | 6,201.00 | 2.14% | 49,526 |
| Nov 18, 2025 | 6,369.00 | 6,369.00 | 5,987.00 | 6,071.00 | 6,071.00 | -4.68% | 115,704 |
| Nov 17, 2025 | 6,676.00 | 6,717.00 | 6,344.00 | 6,369.00 | 6,369.00 | -4.60% | 227,564 |
| Nov 16, 2025 | 6,629.00 | 6,742.00 | 6,500.00 | 6,676.00 | 6,676.00 | 0.71% | 16,527 |
| Nov 13, 2025 | 6,414.00 | 6,638.00 | 6,360.00 | 6,629.00 | 6,629.00 | 3.35% | 331,362 |
| Nov 12, 2025 | 6,115.00 | 6,429.00 | 6,115.00 | 6,414.00 | 6,414.00 | 4.89% | 95,087 |
| Nov 11, 2025 | 6,249.00 | 6,249.00 | 6,063.00 | 6,115.00 | 6,115.00 | -2.14% | 24,968 |
| Nov 10, 2025 | 6,206.00 | 6,329.00 | 6,206.00 | 6,249.00 | 6,249.00 | 1.13% | 37,624 |
| Nov 9, 2025 | 6,050.00 | 6,270.00 | 6,050.00 | 6,179.00 | 6,179.00 | 2.13% | 17,572 |
| Nov 6, 2025 | 5,907.00 | 6,050.00 | 5,820.00 | 6,050.00 | 6,050.00 | 2.42% | 765,418 |
| Nov 5, 2025 | 5,820.00 | 5,969.00 | 5,701.00 | 5,907.00 | 5,907.00 | 1.49% | 68,176 |
| Nov 4, 2025 | 5,777.00 | 5,903.00 | 5,777.00 | 5,820.00 | 5,820.00 | -1.19% | 30,300 |
| Nov 3, 2025 | 5,850.00 | 5,962.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.68% | 57,591 |
| Nov 2, 2025 | 5,780.00 | 6,043.00 | 5,711.00 | 5,850.00 | 5,850.00 | 1.21% | 20,099 |
| Oct 30, 2025 | 5,897.00 | 6,077.00 | 5,720.00 | 5,780.00 | 5,780.00 | -1.98% | 70,827 |
| 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 |