Skip to main content
logo
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,410.00
-15.00 (-0.44%)
Jul 31, 2025, 5:24 PM IDT

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20253,105.003,350.003,100.003,161.003,161.001.80%5,840
Jun 12, 20253,100.003,130.003,100.003,105.003,105.00-0.74%2,126
Jun 11, 20253,223.003,250.003,105.003,128.003,128.00-2.95%8,960
Jun 10, 20253,195.003,256.003,160.003,223.003,223.000.88%3,491
Jun 9, 20253,264.003,264.003,101.003,195.003,195.00-2.11%4,083
Jun 8, 20253,221.003,290.003,221.003,264.003,264.00-1.06%1,826
Jun 5, 20253,329.003,329.003,210.003,299.003,299.00-0.90%1,784
Jun 4, 20253,331.003,350.003,300.003,329.003,329.00-0.06%1,958
Jun 3, 20253,499.003,499.003,185.003,331.003,331.00-4.80%10,102
May 29, 20253,550.003,550.003,407.003,499.003,499.000.37%690
May 28, 20253,407.003,522.003,405.003,486.003,486.002.32%675
May 27, 20253,353.003,450.003,353.003,407.003,407.001.61%1,571
May 26, 20253,313.003,400.003,310.003,353.003,353.001.21%4,131
May 25, 20253,304.003,463.003,256.003,313.003,313.000.27%6,349
May 22, 20253,316.003,321.003,250.003,304.003,304.00-1.90%3,755
May 21, 20253,416.003,480.003,360.003,368.003,368.00-1.41%5,404