Skip to main content
logo
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,235.00
+14.00 (0.43%)
Oct 5, 2025, 3:49 PM IDT

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20253,169.003,262.003,169.003,221.003,221.001.64%16,350
Sep 30, 20252,990.003,200.002,990.003,169.003,169.005.99%14,420
Sep 29, 20253,001.003,003.002,980.002,990.002,990.00-0.37%20,455
Sep 28, 20252,945.003,002.002,945.003,001.003,001.001.90%11,414
Sep 25, 20252,935.003,021.002,923.002,945.002,945.000.34%593
Sep 21, 20252,957.002,957.002,927.002,935.002,935.00-0.74%326
Sep 18, 20252,971.003,130.002,950.002,957.002,957.00-0.47%1,487
Sep 17, 20252,979.003,000.002,932.002,971.002,971.00-0.27%4,492
Sep 16, 20253,190.003,190.002,938.002,979.002,979.00-1.03%3,938
Sep 15, 20253,005.003,099.002,972.003,010.003,010.000.17%2,286
Sep 14, 20253,140.003,140.003,004.003,005.003,005.00-1.41%196
Sep 11, 20253,100.003,100.003,028.003,048.003,048.00-1.90%4,871
Sep 10, 20253,111.003,147.003,062.003,107.003,107.00-0.13%3,938
Sep 9, 20253,200.003,200.003,057.003,111.003,111.001.60%2,099
Sep 8, 20253,013.003,121.002,970.003,062.003,062.001.63%1,744
Sep 7, 20252,998.003,049.002,998.003,013.003,013.000.50%2,222
Sep 4, 20252,998.003,000.002,973.002,998.002,998.00-8,960
Sep 3, 20253,075.003,075.002,975.002,998.002,998.00-2.50%8,152
Sep 2, 20253,101.003,101.003,022.003,075.003,075.00-0.84%2,909
Sep 1, 20253,168.003,168.003,084.003,101.003,101.00-2.11%4,746
Aug 31, 20253,199.003,199.003,112.003,168.003,168.00-0.97%3,835
Aug 28, 20253,189.003,201.003,189.003,199.003,199.000.31%6,146
Aug 27, 20253,135.003,190.003,120.003,189.003,189.001.72%4,343
Aug 26, 20253,194.003,194.003,106.003,135.003,135.00-1.85%2,502
Aug 25, 20253,200.003,208.003,194.003,194.003,194.00-0.19%7,749
Aug 24, 20253,164.003,211.003,109.003,200.003,200.001.14%6,738
Aug 21, 20253,256.003,410.003,101.003,164.003,164.00-2.83%5,387
Aug 20, 20253,192.003,376.003,160.003,256.003,256.002.01%1,399
Aug 19, 20253,159.003,449.003,100.003,192.003,192.001.04%2,386
Aug 18, 20253,122.003,449.003,122.003,159.003,159.000.03%2,209
Aug 17, 20253,111.003,300.003,111.003,158.003,158.001.51%345
Aug 14, 20253,132.003,319.003,108.003,111.003,111.00-0.67%2,527
Aug 13, 20253,157.003,854.003,110.003,132.003,132.00-0.79%2,062
Aug 12, 20253,235.003,235.003,132.003,157.003,157.00-2.41%805
Aug 11, 20253,276.003,276.003,183.003,235.003,235.00-1.25%1,166
Aug 10, 20253,256.003,305.003,256.003,276.003,276.000.61%642
Aug 7, 20253,162.003,299.003,162.003,256.003,256.00-1.60%8,353
Aug 6, 20253,294.003,620.003,261.003,309.003,309.000.46%1,473
Aug 5, 20253,502.003,518.003,210.003,294.003,294.00-4.10%7,219
Aug 4, 20253,453.003,510.003,410.003,435.003,435.00-0.92%2,676
Jul 31, 20253,562.003,562.003,410.003,467.003,467.001.23%464
Jul 30, 20253,522.003,565.003,391.003,425.003,425.00-2.75%3,502
Jul 29, 20253,572.003,580.003,510.003,522.003,522.00-1.89%2,728
Jul 28, 20253,640.003,640.003,580.003,590.003,590.00-1.37%1,265
Jul 27, 20253,702.003,702.003,626.003,640.003,640.00-1.67%287
Jul 24, 20253,745.003,749.003,678.003,702.003,702.00-1.15%390
Jul 23, 20253,725.003,783.003,725.003,745.003,745.000.54%935
Jul 22, 20253,711.003,783.003,663.003,725.003,725.000.38%4,129
Jul 21, 20253,750.003,750.003,627.003,711.003,711.00-0.78%1,323
Jul 20, 20253,549.003,750.003,549.003,740.003,740.000.03%373