Skip to main content
logo
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,145.00
-55.00 (-1.72%)
Aug 25, 2025, 4:04 PM IDT

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 20253,710.003,750.003,708.003,739.003,739.000.78%670
Jul 16, 20253,760.003,760.003,648.003,710.003,710.00-1.88%649
Jul 15, 20253,743.003,799.003,717.003,781.003,781.001.02%1,347
Jul 14, 20253,680.003,830.003,643.003,743.003,743.001.71%1,256
Jul 13, 20253,795.003,795.003,650.003,680.003,680.00-3.03%4,321
Jul 10, 20253,807.004,000.003,690.003,795.003,795.00-0.32%9,754
Jul 9, 20253,600.003,848.003,500.003,807.003,807.00-3.03%62,253
Jul 8, 20254,070.004,190.003,900.003,926.003,926.00-3.54%6,677
Jul 7, 20254,175.004,205.004,046.004,070.004,070.00-2.51%4,399
Jul 6, 20254,262.004,266.004,156.004,175.004,175.00-2.04%4,268
Jul 3, 20254,194.004,269.003,986.004,262.004,262.004.05%11,714
Jul 2, 20253,894.004,220.003,894.004,096.004,096.005.19%9,803
Jul 1, 20253,917.003,919.003,852.003,894.003,894.00-0.59%7,430
Jun 30, 20253,880.003,940.003,867.003,917.003,917.004.09%12,649
Jun 29, 20253,900.003,900.003,744.003,763.003,763.004.01%6,736
Jun 26, 20253,561.003,626.003,561.003,618.003,618.001.60%2,149
Jun 25, 20253,520.003,600.003,458.003,561.003,561.001.16%3,574
Jun 24, 20253,424.003,590.003,424.003,520.003,520.002.80%7,087
Jun 23, 20253,417.003,453.003,388.003,424.003,424.000.20%4,610
Jun 22, 20253,341.003,484.003,306.003,417.003,417.002.27%8,228
Jun 19, 20253,394.003,450.003,305.003,341.003,341.00-1.56%5,822
Jun 18, 20253,413.003,500.003,358.003,394.003,394.00-0.56%2,536
Jun 17, 20253,398.003,445.003,390.003,413.003,413.000.44%5,025
Jun 16, 20253,161.003,431.003,160.003,398.003,398.007.50%13,029