Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,924.00
+30.00 (1.04%)
Oct 23, 2026, 1:44 PM IDT
TLV:RTSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,894.00 | 2,924.00 | 2,894.00 | 2,924.00 | 2,924.00 | 1.04% | 130 |
| Oct 22, 2026 | 2,811.00 | 2,901.00 | 2,801.00 | 2,894.00 | 2,894.00 | 2.95% | 14,107 |
| Oct 21, 2026 | 2,805.00 | 2,842.00 | 2,709.00 | 2,811.00 | 2,811.00 | 0.21% | 937 |
| Oct 20, 2026 | 2,798.00 | 2,842.00 | 2,727.00 | 2,805.00 | 2,805.00 | 0.25% | 1,252 |
| Oct 19, 2026 | 2,820.00 | 2,799.00 | 2,797.00 | 2,798.00 | 2,798.00 | -0.78% | 123 |
| Oct 16, 2026 | 2,734.00 | 2,840.00 | 2,734.00 | 2,820.00 | 2,820.00 | 3.15% | 415 |
| Oct 15, 2026 | 2,600.00 | 2,900.00 | 2,599.00 | 2,734.00 | 2,734.00 | 5.15% | 6,030 |
| Oct 14, 2026 | 2,599.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.04% | 74 |
| Oct 13, 2026 | 2,554.00 | 2,600.00 | 2,554.00 | 2,599.00 | 2,599.00 | 1.76% | 503 |
| Oct 12, 2026 | 2,526.00 | 2,600.00 | 2,450.00 | 2,554.00 | 2,554.00 | 1.11% | 2,216 |
| Oct 9, 2026 | 2,619.00 | 2,619.00 | 2,500.00 | 2,526.00 | 2,526.00 | -3.55% | 195 |
| Oct 8, 2026 | 2,724.00 | 2,724.00 | 2,548.00 | 2,619.00 | 2,619.00 | -3.85% | 562 |
| Oct 7, 2026 | 2,805.00 | 2,805.00 | 2,609.00 | 2,724.00 | 2,724.00 | -2.89% | 1,991 |
| Oct 6, 2026 | 2,844.00 | 2,844.00 | 2,707.00 | 2,805.00 | 2,805.00 | -1.37% | 1,155 |
| Oct 5, 2026 | 2,877.00 | 2,877.00 | 2,780.00 | 2,844.00 | 2,844.00 | -1.15% | 1,810 |
| Oct 1, 2026 | 2,877.00 | 2,877.00 | 2,877.00 | 2,877.00 | 2,877.00 | - | 66 |
| Sep 30, 2026 | 2,868.00 | 2,900.00 | 2,780.00 | 2,877.00 | 2,877.00 | 0.31% | 1,670 |
| Sep 29, 2026 | 2,881.00 | 2,900.00 | 2,783.00 | 2,868.00 | 2,868.00 | -0.45% | 420 |
| Sep 28, 2026 | 2,915.00 | 2,915.00 | 2,861.00 | 2,881.00 | 2,881.00 | -1.17% | 752 |
| Sep 24, 2026 | 2,908.00 | 2,933.00 | 2,822.00 | 2,915.00 | 2,915.00 | 0.24% | 1,637 |
| Sep 23, 2026 | 2,913.00 | 2,913.00 | 2,834.00 | 2,908.00 | 2,908.00 | -0.17% | 1,902 |
| Sep 22, 2026 | 2,888.00 | 2,940.00 | 2,885.00 | 2,913.00 | 2,913.00 | 0.87% | 201 |
| Sep 17, 2026 | 2,883.00 | 2,921.00 | 2,861.00 | 2,888.00 | 2,888.00 | 0.17% | 4,753 |
| Sep 16, 2026 | 2,866.00 | 2,960.00 | 2,810.00 | 2,883.00 | 2,883.00 | 0.59% | 2,418 |
| Sep 15, 2026 | 2,850.00 | 2,868.00 | 2,850.00 | 2,866.00 | 2,866.00 | 0.56% | 861 |
| Sep 14, 2026 | 2,900.00 | 2,900.00 | 2,800.00 | 2,850.00 | 2,850.00 | -1.72% | 237 |
| Sep 10, 2026 | 2,982.00 | 2,950.00 | 2,899.00 | 2,900.00 | 2,900.00 | -2.75% | 1,724 |
| Sep 9, 2026 | 2,951.00 | 2,996.00 | 2,951.00 | 2,982.00 | 2,982.00 | 1.05% | 1,176 |
| Sep 8, 2026 | 3,028.00 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | -2.54% | 110 |
| Sep 7, 2026 | 3,055.00 | 3,055.00 | 2,960.00 | 3,028.00 | 3,028.00 | -0.88% | 12,064 |
| Sep 4, 2026 | 3,087.00 | 3,114.00 | 3,025.00 | 3,055.00 | 3,055.00 | -1.04% | 340 |
| Sep 3, 2026 | 3,095.00 | 3,114.00 | 3,050.00 | 3,087.00 | 3,087.00 | -0.26% | 855 |
| Sep 2, 2026 | 3,114.00 | 3,114.00 | 3,050.00 | 3,095.00 | 3,095.00 | -0.61% | 1,275 |
| Sep 1, 2026 | 3,019.00 | 3,150.00 | 2,980.00 | 3,114.00 | 3,114.00 | 3.15% | 14,461 |
| Aug 31, 2026 | 3,074.00 | 3,074.00 | 2,950.00 | 3,019.00 | 3,019.00 | -1.79% | 295 |
| Aug 28, 2026 | 3,074.00 | 3,083.00 | 3,074.00 | 3,074.00 | 3,074.00 | - | 443 |
| Aug 27, 2026 | 3,140.00 | 3,140.00 | 2,980.00 | 3,074.00 | 3,074.00 | 0.26% | 3,328 |
| Aug 26, 2026 | 3,140.00 | 3,140.00 | 2,950.00 | 3,066.00 | 3,066.00 | 1.76% | 488 |
| Aug 25, 2026 | 3,140.00 | 3,140.00 | 2,985.00 | 3,013.00 | 3,013.00 | 0.80% | 111 |
| Aug 24, 2026 | 2,982.00 | 3,000.00 | 2,982.00 | 2,989.00 | 2,989.00 | 0.23% | 381 |
| Aug 21, 2026 | 3,050.00 | 2,983.00 | 2,982.00 | 2,982.00 | 2,982.00 | -2.23% | 186 |
| Aug 20, 2026 | 3,081.00 | 3,199.00 | 3,000.00 | 3,050.00 | 3,050.00 | -0.65% | 73 |
| Aug 19, 2026 | 2,995.00 | 3,265.00 | 3,055.00 | 3,070.00 | 3,070.00 | 2.50% | 151 |
| Aug 18, 2026 | 3,072.00 | 3,049.00 | 2,978.00 | 2,995.00 | 2,995.00 | -2.51% | 432 |
| Aug 17, 2026 | 3,159.00 | 3,290.00 | 3,070.00 | 3,072.00 | 3,072.00 | -2.75% | 1,052 |
| Aug 14, 2026 | 3,160.00 | 3,160.00 | 3,159.00 | 3,159.00 | 3,159.00 | -0.03% | 76 |
| Aug 13, 2026 | 3,231.00 | 3,328.00 | 3,098.00 | 3,160.00 | 3,160.00 | -2.20% | 1,000 |
| Aug 12, 2026 | 3,462.00 | 3,462.00 | 3,230.00 | 3,231.00 | 3,231.00 | -6.67% | 162 |
| Aug 11, 2026 | 3,500.00 | 3,500.00 | 3,460.00 | 3,462.00 | 3,462.00 | 7.05% | 66 |
| Aug 10, 2026 | 3,200.00 | 3,335.00 | 3,200.00 | 3,234.00 | 3,234.00 | -3.09% | 805 |