Skip to main content
logo
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,482.00
-19.00 (-0.54%)
Nov 6, 2025, 5:24 PM IDT

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20253,600.003,600.003,480.003,482.003,482.00-0.54%5,948
Nov 5, 20253,499.003,513.003,499.003,501.003,501.000.06%609
Nov 4, 20253,564.003,564.003,480.003,499.003,499.00-1.82%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, 20253,551.003,649.003,551.003,608.003,608.001.61%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
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