Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,824.00
-37.00 (-1.29%)
Apr 24, 2026, 1:44 PM IDT
TLV:RTSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2,861.00 | 2,841.00 | 2,801.00 | 2,824.00 | 2,824.00 | -1.29% | 271 |
| Apr 23, 2026 | 2,912.00 | 2,912.00 | 2,745.00 | 2,861.00 | 2,861.00 | -1.75% | 5,061 |
| Apr 20, 2026 | 2,966.00 | 2,966.00 | 2,846.00 | 2,912.00 | 2,912.00 | -1.82% | 3,100 |
| Apr 17, 2026 | 2,731.00 | 3,050.00 | 2,731.00 | 2,966.00 | 2,966.00 | 3.20% | 2,714 |
| Apr 16, 2026 | 2,897.00 | 2,897.00 | 2,847.00 | 2,874.00 | 2,874.00 | -0.79% | 1,608 |
| Apr 15, 2026 | 2,903.00 | 2,925.00 | 2,860.00 | 2,897.00 | 2,897.00 | -0.21% | 6,006 |
| Apr 14, 2026 | 2,906.00 | 3,047.00 | 2,880.00 | 2,903.00 | 2,903.00 | -0.10% | 6,408 |
| Apr 13, 2026 | 3,058.00 | 2,951.00 | 2,881.00 | 2,906.00 | 2,906.00 | -4.97% | 4,590 |
| Apr 10, 2026 | 3,093.00 | 3,093.00 | 2,963.00 | 3,058.00 | 3,058.00 | -1.13% | 7,001 |
| Apr 9, 2026 | 3,169.00 | 3,250.00 | 2,980.00 | 3,093.00 | 3,093.00 | -3.37% | 12,866 |
| Apr 6, 2026 | 3,035.00 | 3,227.00 | 3,035.00 | 3,201.00 | 3,201.00 | -1.96% | 2,782 |
| Apr 3, 2026 | 3,026.00 | 3,280.00 | 3,026.00 | 3,265.00 | 3,265.00 | 7.90% | 561 |
| Mar 31, 2026 | 3,028.00 | 3,040.00 | 2,969.00 | 3,026.00 | 3,026.00 | -0.07% | 1,352 |
| Mar 30, 2026 | 3,041.00 | 3,041.00 | 3,000.00 | 3,028.00 | 3,028.00 | -0.43% | 1,634 |
| Mar 27, 2026 | 3,100.00 | 3,100.00 | 3,008.00 | 3,041.00 | 3,041.00 | -1.71% | 308 |
| Mar 26, 2026 | 2,887.00 | 3,105.00 | 2,966.00 | 3,094.00 | 3,094.00 | 7.17% | 3,932 |
| Mar 25, 2026 | 2,974.00 | 2,974.00 | 2,861.00 | 2,887.00 | 2,887.00 | -2.93% | 756 |
| Mar 24, 2026 | 3,130.00 | 3,130.00 | 2,906.00 | 2,974.00 | 2,974.00 | -3.44% | 5,098 |
| Mar 23, 2026 | 3,121.00 | 3,121.00 | 3,080.00 | 3,080.00 | 3,080.00 | -1.31% | 530 |
| Mar 20, 2026 | 3,005.00 | 3,130.00 | 3,005.00 | 3,121.00 | 3,121.00 | 3.86% | 214 |
| Mar 19, 2026 | 2,993.00 | 3,057.00 | 2,993.00 | 3,005.00 | 3,005.00 | 0.40% | 1,102 |
| Mar 18, 2026 | 2,986.00 | 3,027.00 | 2,986.00 | 2,993.00 | 2,993.00 | 0.23% | 562 |
| Mar 17, 2026 | 3,000.00 | 3,004.00 | 2,924.00 | 2,986.00 | 2,986.00 | -0.47% | 1,423 |
| Mar 16, 2026 | 3,138.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -4.40% | 294 |
| Mar 13, 2026 | 3,218.00 | 3,218.00 | 3,099.00 | 3,138.00 | 3,138.00 | 1.52% | 386 |
| Mar 12, 2026 | 3,155.00 | 3,155.00 | 3,060.00 | 3,091.00 | 3,091.00 | -2.03% | 197 |
| Mar 11, 2026 | 3,155.00 | 3,155.00 | 3,154.00 | 3,155.00 | 3,155.00 | - | 359 |
| Mar 10, 2026 | 3,184.00 | 3,331.00 | 3,138.00 | 3,155.00 | 3,155.00 | -0.91% | 177 |
| Mar 9, 2026 | 3,200.00 | 3,200.00 | 3,120.00 | 3,184.00 | 3,184.00 | -0.50% | 4,459 |
| Mar 6, 2026 | 3,213.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.40% | 585 |
| Mar 5, 2026 | 3,156.00 | 3,238.00 | 3,188.00 | 3,213.00 | 3,213.00 | 1.81% | 896 |
| Mar 4, 2026 | 3,178.00 | 3,180.00 | 3,105.00 | 3,156.00 | 3,156.00 | -0.69% | 1,437 |
| Mar 2, 2026 | 3,040.00 | 3,220.00 | 3,040.00 | 3,178.00 | 3,178.00 | 4.71% | 1,704 |
| Feb 27, 2026 | 3,100.00 | 3,105.00 | 2,978.00 | 3,035.00 | 3,035.00 | 2.46% | 307 |
| Feb 26, 2026 | 2,941.00 | 3,036.00 | 2,940.00 | 2,962.00 | 2,962.00 | 0.71% | 9,076 |
| Feb 25, 2026 | 3,099.00 | 3,099.00 | 2,873.00 | 2,941.00 | 2,941.00 | -2.29% | 3,542 |
| Feb 24, 2026 | 3,009.00 | 3,030.00 | 2,861.00 | 3,010.00 | 3,010.00 | 0.10% | 2,506 |
| Feb 23, 2026 | 3,034.00 | 3,033.00 | 3,000.00 | 3,007.00 | 3,007.00 | -0.89% | 2,398 |
| Feb 20, 2026 | 3,039.00 | 3,040.00 | 3,000.00 | 3,034.00 | 3,034.00 | -0.16% | 1,313 |
| Feb 19, 2026 | 3,038.00 | 3,056.00 | 3,000.00 | 3,039.00 | 3,039.00 | 0.03% | 865 |
| Feb 18, 2026 | 3,012.00 | 3,055.00 | 3,000.00 | 3,038.00 | 3,038.00 | 0.86% | 1,482 |
| Feb 17, 2026 | 3,003.00 | 3,028.00 | 2,978.00 | 3,012.00 | 3,012.00 | 0.30% | 9,992 |
| Feb 16, 2026 | 2,920.00 | 3,143.00 | 2,920.00 | 3,003.00 | 3,003.00 | 3.37% | 10,520 |
| Feb 13, 2026 | 2,953.00 | 3,054.00 | 2,895.00 | 2,905.00 | 2,905.00 | -1.63% | 2,217 |
| Feb 12, 2026 | 2,984.00 | 3,044.00 | 2,911.00 | 2,953.00 | 2,953.00 | -1.04% | 4,492 |
| Feb 11, 2026 | 2,888.00 | 3,120.00 | 2,888.00 | 2,984.00 | 2,984.00 | -1.71% | 296 |
| Feb 10, 2026 | 3,032.00 | 3,105.00 | 2,889.00 | 3,036.00 | 3,036.00 | 0.13% | 6,396 |
| Feb 9, 2026 | 2,983.00 | 3,124.00 | 2,984.00 | 3,032.00 | 3,032.00 | 1.64% | 1,029 |
| Feb 6, 2026 | 2,880.00 | 3,008.00 | 2,880.00 | 2,983.00 | 2,983.00 | 3.58% | 1,475 |
| Feb 5, 2026 | 3,043.00 | 3,014.00 | 2,880.00 | 2,880.00 | 2,880.00 | -5.36% | 22,496 |