Skip to main content
logo
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,138.00
+47.00 (1.52%)
At close: Mar 13, 2026

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,218.003,218.003,099.003,138.003,138.001.52%386
Mar 12, 20263,155.003,155.003,060.003,091.003,091.00-2.03%197
Mar 11, 20263,155.003,155.003,154.003,155.003,155.00-359
Mar 10, 20263,184.003,331.003,138.003,155.003,155.00-0.91%177
Mar 9, 20263,200.003,200.003,120.003,184.003,184.00-0.50%4,459
Mar 6, 20263,213.003,200.003,200.003,200.003,200.00-0.40%585
Mar 5, 20263,156.003,238.003,188.003,213.003,213.001.81%896
Mar 4, 20263,178.003,180.003,105.003,156.003,156.00-0.69%1,437
Mar 2, 20263,040.003,220.003,040.003,178.003,178.004.71%1,704
Feb 27, 20263,100.003,105.002,978.003,035.003,035.002.46%307
Feb 26, 20262,941.003,036.002,940.002,962.002,962.000.71%9,076
Feb 25, 20263,099.003,099.002,873.002,941.002,941.00-2.29%3,542
Feb 24, 20263,009.003,030.002,861.003,010.003,010.000.10%2,506
Feb 23, 20263,034.003,033.003,000.003,007.003,007.00-0.89%2,398
Feb 20, 20263,039.003,040.003,000.003,034.003,034.00-0.16%1,313
Feb 19, 20263,038.003,056.003,000.003,039.003,039.000.03%865
Feb 18, 20263,012.003,055.003,000.003,038.003,038.000.86%1,482
Feb 17, 20263,003.003,028.002,978.003,012.003,012.000.30%9,992
Feb 16, 20262,920.003,143.002,920.003,003.003,003.003.37%10,520
Feb 13, 20262,953.003,054.002,895.002,905.002,905.00-1.63%2,217
Feb 12, 20262,984.003,044.002,911.002,953.002,953.00-1.04%4,492
Feb 11, 20262,888.003,120.002,888.002,984.002,984.00-1.71%296
Feb 10, 20263,032.003,105.002,889.003,036.003,036.000.13%6,396
Feb 9, 20262,983.003,124.002,984.003,032.003,032.001.64%1,029
Feb 6, 20262,880.003,008.002,880.002,983.002,983.003.58%1,475
Feb 5, 20263,043.003,014.002,880.002,880.002,880.00-5.36%22,496
Feb 4, 20263,129.003,200.003,014.003,043.003,043.00-2.75%1,839
Feb 3, 20263,111.003,269.003,080.003,129.003,129.000.58%926
Feb 2, 20263,200.003,200.003,020.003,111.003,111.00-2.78%954
Jan 30, 20263,200.003,200.003,199.003,200.003,200.004.34%1,180
Jan 29, 20263,129.003,160.003,050.003,067.003,067.00-1.98%926
Jan 28, 20263,101.003,220.003,062.003,129.003,129.000.90%1,849
Jan 27, 20263,158.003,129.003,059.003,101.003,101.00-1.80%7,218
Jan 26, 20263,198.003,199.003,100.003,158.003,158.00-1.25%5,826
Jan 23, 20263,238.003,250.003,149.003,198.003,198.00-1.24%1,942
Jan 22, 20263,336.003,336.003,153.003,238.003,238.00-2.94%843
Jan 21, 20263,447.003,447.003,300.003,336.003,336.00-1.80%1,340
Jan 20, 20263,568.003,569.003,323.003,397.003,397.00-4.79%6,378
Jan 19, 20263,658.003,658.003,525.003,568.003,568.00-2.46%587
Jan 16, 20263,564.003,660.003,564.003,658.003,658.002.64%618
Jan 15, 20263,541.003,600.003,525.003,564.003,564.000.65%1,627
Jan 14, 20263,611.003,660.003,524.003,541.003,541.00-1.94%17,117
Jan 13, 20263,621.003,650.003,526.003,611.003,611.00-0.28%606
Jan 12, 20263,612.003,650.003,526.003,621.003,621.000.25%1,753
Jan 9, 20263,650.003,650.003,526.003,612.003,612.000.73%533
Jan 8, 20263,633.003,660.003,532.003,586.003,586.00-1.29%1,366
Jan 7, 20263,660.003,700.003,574.003,633.003,633.001.37%9,075
Jan 6, 20263,405.003,599.003,400.003,584.003,584.005.26%5,946
Jan 5, 20263,248.003,540.003,245.003,405.003,405.004.83%8,010
Jan 1, 20263,182.003,399.003,182.003,248.003,248.002.07%3,984