Skip to main content
logo
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,612.00
+26.00 (0.73%)
At close: Jan 9, 2026

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 31, 20253,235.003,380.003,121.003,182.003,182.00-1.64%4,460
Dec 30, 20253,226.003,270.003,162.003,235.003,235.000.28%2,475
Dec 29, 20253,191.003,311.003,191.003,226.003,226.001.10%4,164
Dec 28, 20253,218.003,282.003,172.003,191.003,191.00-0.84%32,790
Dec 25, 20253,271.003,300.003,178.003,218.003,218.00-1.62%3,317
Dec 24, 20253,368.003,445.003,237.003,271.003,271.00-2.88%6,869
Dec 23, 20253,359.003,518.003,216.003,368.003,368.000.27%47,732
Dec 22, 20253,357.003,519.003,210.003,359.003,359.000.06%910
Dec 21, 20253,381.003,366.003,303.003,357.003,357.00-0.71%3,207
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