Skip to main content
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,621.00
+1.00 (0.04%)
Nov 12, 2026, 5:24 PM IST

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,620.002,622.002,620.002,621.002,621.000.04%50
Nov 11, 20262,552.002,649.002,552.002,620.002,620.002.66%55
Nov 10, 20262,552.002,552.002,552.002,552.002,552.00-2,502
Nov 9, 20262,552.002,600.002,552.002,552.002,552.00-10,085
Nov 6, 20262,500.002,624.002,500.002,552.002,552.002.08%3,320
Nov 5, 20262,733.002,500.002,500.002,500.002,500.00-8.53%4,729
Nov 4, 20262,694.002,849.002,694.002,733.002,733.001.45%358
Nov 3, 20262,694.002,696.002,640.002,694.002,694.00-1,862
Nov 2, 20262,700.002,700.002,630.002,694.002,694.001.89%660
Oct 30, 20262,704.002,646.002,643.002,644.002,644.00-2.22%125
Oct 29, 20262,705.002,705.002,704.002,704.002,704.00-0.04%91
Oct 28, 20262,888.002,775.002,643.002,705.002,705.00-6.34%917
Oct 26, 20262,924.002,924.002,880.002,888.002,888.00-1.23%271
Oct 23, 20262,894.002,924.002,894.002,924.002,924.001.04%130
Oct 22, 20262,811.002,901.002,801.002,894.002,894.002.95%14,107
Oct 21, 20262,805.002,842.002,709.002,811.002,811.000.21%937
Oct 20, 20262,798.002,842.002,727.002,805.002,805.000.25%1,252
Oct 19, 20262,820.002,799.002,797.002,798.002,798.00-0.78%123
Oct 16, 20262,734.002,840.002,734.002,820.002,820.003.15%415
Oct 15, 20262,600.002,900.002,599.002,734.002,734.005.15%6,030
Oct 14, 20262,599.002,600.002,600.002,600.002,600.000.04%74
Oct 13, 20262,554.002,600.002,554.002,599.002,599.001.76%503
Oct 12, 20262,526.002,600.002,450.002,554.002,554.001.11%2,216
Oct 9, 20262,619.002,619.002,500.002,526.002,526.00-3.55%195
Oct 8, 20262,724.002,724.002,548.002,619.002,619.00-3.85%562
Oct 7, 20262,805.002,805.002,609.002,724.002,724.00-2.89%1,991
Oct 6, 20262,844.002,844.002,707.002,805.002,805.00-1.37%1,155
Oct 5, 20262,877.002,877.002,780.002,844.002,844.00-1.15%1,810
Oct 1, 20262,877.002,877.002,877.002,877.002,877.00-66
Sep 30, 20262,868.002,900.002,780.002,877.002,877.000.31%1,670
Sep 29, 20262,881.002,900.002,783.002,868.002,868.00-0.45%420
Sep 28, 20262,915.002,915.002,861.002,881.002,881.00-1.17%752
Sep 24, 20262,908.002,933.002,822.002,915.002,915.000.24%1,637
Sep 23, 20262,913.002,913.002,834.002,908.002,908.00-0.17%1,902
Sep 22, 20262,888.002,940.002,885.002,913.002,913.000.87%201
Sep 17, 20262,883.002,921.002,861.002,888.002,888.000.17%4,753
Sep 16, 20262,866.002,960.002,810.002,883.002,883.000.59%2,418
Sep 15, 20262,850.002,868.002,850.002,866.002,866.000.56%861
Sep 14, 20262,900.002,900.002,800.002,850.002,850.00-1.72%237
Sep 10, 20262,982.002,950.002,899.002,900.002,900.00-2.75%1,724
Sep 9, 20262,951.002,996.002,951.002,982.002,982.001.05%1,176
Sep 8, 20263,028.002,951.002,951.002,951.002,951.00-2.54%110
Sep 7, 20263,055.003,055.002,960.003,028.003,028.00-0.88%12,064
Sep 4, 20263,087.003,114.003,025.003,055.003,055.00-1.04%340
Sep 3, 20263,095.003,114.003,050.003,087.003,087.00-0.26%855
Sep 2, 20263,114.003,114.003,050.003,095.003,095.00-0.61%1,275
Sep 1, 20263,019.003,150.002,980.003,114.003,114.003.15%14,461
Aug 31, 20263,074.003,074.002,950.003,019.003,019.00-1.79%295
Aug 28, 20263,074.003,083.003,074.003,074.003,074.00-443
Aug 27, 20263,140.003,140.002,980.003,074.003,074.000.26%3,328