Skip to main content
logo
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,381.00
-37.00 (-1.08%)
At close: Dec 18, 2025

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20253,418.003,418.003,360.003,381.003,381.00-1.08%602
Dec 17, 20253,487.003,487.003,399.003,418.003,418.00-1.98%7,412
Dec 16, 20253,480.003,500.003,444.003,487.003,487.000.20%4,139
Dec 15, 20253,519.003,547.003,374.003,480.003,480.00-1.11%1,126
Dec 14, 20253,484.003,578.003,452.003,519.003,519.001.00%559
Dec 11, 20253,474.003,641.003,346.003,484.003,484.000.29%3,158
Dec 10, 20253,539.003,515.003,401.003,474.003,474.00-1.84%1,160
Dec 9, 20253,580.003,564.003,488.003,539.003,539.00-1.15%494
Dec 8, 20253,600.003,611.003,550.003,580.003,580.00-1.78%1,148
Dec 7, 20253,657.003,657.003,601.003,645.003,645.00-0.33%528
Dec 4, 20253,500.003,660.003,499.003,657.003,657.000.08%9,340
Dec 3, 20253,633.003,660.003,623.003,654.003,654.000.58%4,044
Dec 2, 20253,634.003,634.003,618.003,633.003,633.00-0.03%2,122
Dec 1, 20253,636.003,653.003,619.003,634.003,634.00-0.06%1,945
Nov 30, 20253,603.003,660.003,548.003,636.003,636.000.92%2,792
Nov 27, 20253,500.003,640.003,500.003,603.003,603.000.25%5,476
Nov 26, 20253,538.003,639.003,412.003,594.003,594.001.58%1,160
Nov 25, 20253,626.003,626.003,412.003,538.003,538.00-2.43%8,056
Nov 24, 20253,480.003,647.003,480.003,626.003,626.004.20%499
Nov 23, 20253,502.003,502.003,480.003,480.003,480.00-0.63%1,133
Nov 20, 20253,556.003,556.003,480.003,502.003,502.00-1.52%952
Nov 19, 20253,552.003,599.003,528.003,556.003,556.000.11%322
Nov 18, 20253,628.003,628.003,511.003,552.003,552.00-2.09%1,074
Nov 17, 20253,631.003,648.003,600.003,628.003,628.00-0.08%2,441
Nov 16, 20253,613.003,648.003,627.003,631.003,631.000.50%539
Nov 13, 20253,600.003,625.003,564.003,613.003,613.000.95%1,854
Nov 12, 20253,543.003,600.003,522.003,579.003,579.001.02%523
Nov 11, 20253,532.003,599.003,520.003,543.003,543.000.31%1,509
Nov 10, 20253,535.003,534.003,529.003,532.003,532.00-0.08%491
Nov 9, 20253,482.003,599.003,482.003,535.003,535.001.52%279
Nov 6, 20253,600.003,600.003,480.003,482.003,482.00-0.54%5,948
Nov 5, 20253,499.003,513.003,500.003,501.003,501.000.06%609
Nov 4, 20253,564.003,523.003,480.003,499.003,499.00-1.82%1,073
Nov 3, 20253,566.003,601.003,499.003,564.003,564.00-0.06%2,834
Nov 2, 20253,607.003,607.003,506.003,566.003,566.00-1.14%2,374
Oct 30, 20253,593.003,665.003,522.003,607.003,607.000.39%948
Oct 29, 20253,588.003,669.003,537.003,593.003,593.000.14%3,998
Oct 28, 20253,637.003,637.003,559.003,588.003,588.00-1.35%1,666
Oct 27, 20253,652.003,670.003,615.003,637.003,637.00-0.41%2,451
Oct 26, 20253,588.003,669.003,508.003,652.003,652.001.78%4,405
Oct 23, 20253,556.003,610.003,550.003,588.003,588.000.90%5,076
Oct 22, 20253,535.003,589.003,430.003,556.003,556.000.59%3,746
Oct 21, 20253,608.003,608.003,499.003,535.003,535.00-2.02%8,801
Oct 20, 20253,551.003,649.003,580.003,608.003,608.001.61%15,080
Oct 19, 20253,594.003,601.003,506.003,551.003,551.00-1.20%4,945
Oct 16, 20253,529.003,650.003,466.003,594.003,594.001.84%12,436
Oct 15, 20253,628.003,628.003,492.003,529.003,529.001.00%11,291
Oct 12, 20253,387.003,503.003,387.003,494.003,494.003.16%26,027
Oct 9, 20253,400.003,479.003,332.003,387.003,387.003.86%10,091
Oct 8, 20253,221.003,288.003,050.003,261.003,261.001.24%3,881