Skip to main content
logo
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,355.00
-35.00 (-1.03%)
Jul 17, 2026, 12:00 PM IDT

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20263,390.003,394.003,357.003,390.003,390.00-10,127
Jul 15, 20263,380.003,422.003,076.003,390.003,390.000.30%13,646
Jul 14, 20263,358.003,403.003,358.003,380.003,380.000.66%210
Jul 13, 20263,405.003,405.003,300.003,358.003,358.00-1.38%460
Jul 10, 20263,454.003,570.003,400.003,405.003,405.00-1.42%1,868
Jul 9, 20263,427.003,455.003,424.003,454.003,454.000.79%12,439
Jul 8, 20263,505.003,515.003,400.003,427.003,427.00-2.23%7,852
Jul 7, 20263,499.003,542.003,476.003,505.003,505.000.17%11,897
Jul 6, 20263,537.003,636.003,289.003,499.003,499.00-1.07%14,303
Jul 3, 20263,425.003,570.003,425.003,537.003,537.003.27%5,694
Jul 2, 20263,428.003,445.003,350.003,425.003,425.00-0.09%746
Jul 1, 20263,343.003,434.003,343.003,428.003,428.002.54%267
Jun 30, 20263,251.003,349.003,251.003,343.003,343.002.83%390
Jun 29, 20263,200.003,350.003,200.003,251.003,251.001.59%2,707
Jun 26, 20263,244.003,349.003,143.003,200.003,200.00-1.36%440
Jun 25, 20262,990.003,251.002,990.003,244.003,244.003.28%9,771
Jun 24, 20263,088.003,153.003,088.003,141.003,141.001.72%197
Jun 23, 20263,088.003,088.003,088.003,088.003,088.00-228
Jun 22, 20263,091.003,131.003,001.003,088.003,088.00-0.10%1,059
Jun 19, 20263,046.003,118.003,047.003,091.003,091.001.48%82
Jun 18, 20263,043.003,166.003,043.003,046.003,046.000.10%2,003
Jun 17, 20263,014.003,285.003,014.003,043.003,043.000.96%938
Jun 16, 20263,074.003,142.003,000.003,014.003,014.00-1.95%1,747
Jun 15, 20263,112.003,227.002,923.003,074.003,074.00-11,115
Jun 12, 20263,052.003,134.003,052.003,074.003,074.000.72%2,547
Jun 11, 20263,062.003,112.003,032.003,052.003,052.00-0.33%1,649
Jun 10, 20263,073.003,122.003,022.003,062.003,062.00-0.36%1,079
Jun 9, 20263,107.003,387.003,022.003,073.003,073.00-1.09%8,597
Jun 8, 20263,163.003,189.003,023.003,107.003,107.00-1.77%2,812
Jun 5, 20263,100.003,338.003,100.003,163.003,163.00-2.92%1,793
Jun 4, 20263,348.003,328.003,000.003,258.003,258.00-2.69%12,811
Jun 3, 20263,432.003,422.003,320.003,348.003,348.00-2.45%5,686
Jun 2, 20263,432.003,439.003,350.003,432.003,432.00-4,899
Jun 1, 20263,450.003,500.003,315.003,432.003,432.00-0.61%8,026
May 29, 20263,471.003,455.003,452.003,453.003,453.00-0.52%941
May 28, 20263,450.003,480.003,450.003,471.003,471.00-0.86%567
May 27, 20263,455.003,576.003,450.003,501.003,501.001.33%30,949
May 26, 20263,500.003,500.003,287.003,455.003,455.001.23%2,388
May 25, 20263,286.003,479.003,286.003,413.003,413.003.86%1,607
May 20, 20263,302.003,302.003,219.003,286.003,286.00-0.48%372
May 19, 20263,282.003,400.003,096.003,302.003,302.000.61%18,668
May 18, 20263,490.003,473.003,176.003,282.003,282.00-5.96%3,823
May 15, 20263,546.003,546.003,300.003,490.003,490.00-0.37%1,079
May 14, 20263,496.003,546.003,495.003,503.003,503.000.20%1,509
May 13, 20263,477.003,496.003,463.003,496.003,496.000.55%45,272
May 12, 20263,496.003,496.003,477.003,477.003,477.00-184
May 11, 20263,477.003,477.003,477.003,477.003,477.00-504
May 8, 20263,378.003,546.003,355.003,477.003,477.002.93%560
May 7, 20263,313.003,378.003,313.003,378.003,378.001.96%29,351
May 6, 20263,214.003,398.003,195.003,313.003,313.003.08%8,145