Retailors Ltd (TLV:RTLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,921.00
-70.00 (-3.52%)
Sep 8, 2026, 5:24 PM IDT
Retailors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,917.00 | 1,985.00 | 1,871.00 | 1,921.00 | 1,921.00 | -3.52% | 79,906 |
| Sep 7, 2026 | 2,010.00 | 2,020.00 | 1,921.00 | 1,991.00 | 1,991.00 | -0.95% | 51,173 |
| Sep 4, 2026 | 1,953.00 | 2,042.00 | 1,944.00 | 2,010.00 | 2,010.00 | 2.92% | 151,037 |
| Sep 3, 2026 | 1,934.00 | 1,978.00 | 1,931.00 | 1,953.00 | 1,953.00 | 0.98% | 45,121 |
| Sep 2, 2026 | 1,922.00 | 1,976.00 | 1,914.00 | 1,934.00 | 1,934.00 | -0.62% | 36,266 |
| Sep 1, 2026 | 1,826.00 | 1,974.00 | 1,826.00 | 1,946.00 | 1,946.00 | 3.02% | 63,683 |
| Aug 31, 2026 | 1,861.00 | 1,933.00 | 1,800.00 | 1,889.00 | 1,889.00 | 0.43% | 670,927 |
| Aug 28, 2026 | 1,940.00 | 1,940.00 | 1,831.00 | 1,881.00 | 1,881.00 | -0.05% | 35,257 |
| Aug 27, 2026 | 1,773.00 | 1,888.00 | 1,741.00 | 1,882.00 | 1,882.00 | 7.42% | 262,074 |
| Aug 26, 2026 | 1,752.00 | 1,764.00 | 1,731.00 | 1,752.00 | 1,752.00 | 0.17% | 124,133 |
| Aug 25, 2026 | 1,789.00 | 1,877.00 | 1,749.00 | 1,749.00 | 1,749.00 | -2.24% | 28,333 |
| Aug 24, 2026 | 1,741.00 | 1,829.00 | 1,730.00 | 1,789.00 | 1,789.00 | 2.76% | 67,226 |
| Aug 21, 2026 | 1,738.00 | 1,824.00 | 1,676.00 | 1,741.00 | 1,741.00 | 0.17% | 32,213 |
| Aug 20, 2026 | 1,700.00 | 1,778.00 | 1,691.00 | 1,738.00 | 1,738.00 | -0.11% | 128,762 |
| Aug 19, 2026 | 1,765.00 | 1,774.00 | 1,685.00 | 1,740.00 | 1,740.00 | -1.42% | 164,013 |
| Aug 18, 2026 | 1,826.00 | 1,838.00 | 1,750.00 | 1,765.00 | 1,765.00 | -4.59% | 123,628 |
| Aug 17, 2026 | 1,884.00 | 2,030.00 | 1,823.00 | 1,850.00 | 1,850.00 | -1.80% | 162,942 |
| Aug 14, 2026 | 1,801.00 | 1,916.00 | 1,794.00 | 1,884.00 | 1,884.00 | 2.11% | 64,462 |
| Aug 13, 2026 | 1,770.00 | 1,900.00 | 1,753.00 | 1,845.00 | 1,845.00 | 0.22% | 224,388 |
| Aug 12, 2026 | 1,925.00 | 1,963.00 | 1,815.00 | 1,841.00 | 1,841.00 | -4.36% | 84,089 |
| Aug 11, 2026 | 1,987.00 | 2,034.00 | 1,865.00 | 1,925.00 | 1,925.00 | -3.12% | 116,196 |
| Aug 10, 2026 | 1,981.00 | 2,014.00 | 1,934.00 | 1,987.00 | 1,987.00 | 0.30% | 40,941 |
| Aug 7, 2026 | 1,940.00 | 2,010.00 | 1,940.00 | 1,981.00 | 1,981.00 | 2.11% | 78,670 |
| Aug 6, 2026 | 2,089.00 | 2,089.00 | 1,940.00 | 1,940.00 | 1,940.00 | -4.86% | 682,693 |
| Aug 5, 2026 | 2,275.00 | 2,275.00 | 2,000.00 | 2,039.00 | 2,039.00 | -3.23% | 176,064 |
| Aug 4, 2026 | 2,291.00 | 2,291.00 | 2,106.00 | 2,107.00 | 2,107.00 | -6.73% | 138,672 |
| Aug 3, 2026 | 2,231.00 | 2,380.00 | 2,231.00 | 2,259.00 | 2,259.00 | -3.09% | 61,255 |
| Jul 31, 2026 | 2,469.00 | 2,469.00 | 2,311.00 | 2,331.00 | 2,331.00 | -3.64% | 30,783 |
| Jul 30, 2026 | 2,450.00 | 2,472.00 | 2,340.00 | 2,419.00 | 2,419.00 | -1.27% | 23,590 |
| Jul 29, 2026 | 2,381.00 | 2,450.00 | 2,313.00 | 2,450.00 | 2,450.00 | 4.17% | 31,431 |
| Jul 28, 2026 | 2,304.00 | 2,386.00 | 2,267.00 | 2,352.00 | 2,352.00 | 3.43% | 37,824 |
| Jul 27, 2026 | 2,330.00 | 2,434.00 | 2,274.00 | 2,274.00 | 2,274.00 | -2.40% | 77,488 |
| Jul 24, 2026 | 2,250.00 | 2,382.00 | 2,226.00 | 2,330.00 | 2,330.00 | 1.35% | 56,405 |
| Jul 22, 2026 | 2,503.00 | 2,503.00 | 2,299.00 | 2,299.00 | 2,299.00 | -6.54% | 41,325 |
| Jul 21, 2026 | 2,463.00 | 2,497.00 | 2,400.00 | 2,460.00 | 2,460.00 | -0.12% | 36,258 |
| Jul 20, 2026 | 2,459.00 | 2,503.00 | 2,377.00 | 2,463.00 | 2,463.00 | 0.16% | 38,331 |
| Jul 17, 2026 | 2,290.00 | 2,487.00 | 2,290.00 | 2,459.00 | 2,459.00 | 3.15% | 33,712 |
| Jul 16, 2026 | 2,430.00 | 2,471.00 | 2,367.00 | 2,384.00 | 2,384.00 | -1.89% | 22,015 |
| Jul 15, 2026 | 2,414.00 | 2,503.00 | 2,345.00 | 2,430.00 | 2,430.00 | 1.25% | 137,935 |
| Jul 14, 2026 | 2,361.00 | 2,408.00 | 2,291.00 | 2,400.00 | 2,400.00 | 1.65% | 48,808 |
| Jul 13, 2026 | 2,400.00 | 2,443.00 | 2,330.00 | 2,361.00 | 2,361.00 | -2.64% | 60,922 |
| Jul 10, 2026 | 2,367.00 | 2,470.00 | 2,367.00 | 2,425.00 | 2,425.00 | -1.02% | 38,765 |
| Jul 9, 2026 | 2,525.00 | 2,553.00 | 2,384.00 | 2,450.00 | 2,450.00 | -2.97% | 78,681 |
| Jul 8, 2026 | 2,490.00 | 2,529.00 | 2,418.00 | 2,525.00 | 2,525.00 | 1.41% | 48,706 |
| Jul 7, 2026 | 2,555.00 | 2,566.00 | 2,405.00 | 2,490.00 | 2,490.00 | -2.54% | 63,992 |
| Jul 6, 2026 | 2,481.00 | 2,661.00 | 2,481.00 | 2,555.00 | 2,555.00 | -0.89% | 52,062 |
| Jul 3, 2026 | 2,600.00 | 2,600.00 | 2,518.00 | 2,578.00 | 2,578.00 | 1.26% | 15,303 |
| Jul 2, 2026 | 2,616.00 | 2,622.00 | 2,479.00 | 2,546.00 | 2,546.00 | -3.34% | 61,169 |
| Jul 1, 2026 | 2,414.00 | 2,634.00 | 2,396.00 | 2,634.00 | 2,634.00 | 7.51% | 59,370 |
| Jun 30, 2026 | 2,485.00 | 2,550.00 | 2,406.00 | 2,450.00 | 2,450.00 | -2.43% | 62,295 |