Skip to main content
logo
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,163.00
-95.00 (-2.92%)
Jun 5, 2026, 1:44 PM IDT

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 20262,951.003,240.002,951.003,214.003,214.000.72%13,277
May 4, 20263,195.003,195.003,190.003,191.003,191.00-0.13%1,552
May 1, 20263,061.003,199.003,061.003,195.003,195.004.38%215
Apr 30, 20262,950.003,100.002,939.003,061.003,061.003.76%3,178
Apr 29, 20262,822.002,950.002,821.002,950.002,950.004.54%16,090
Apr 28, 20262,800.002,887.002,661.002,822.002,822.00-0.18%2,979
Apr 27, 20262,824.002,861.002,801.002,827.002,827.000.11%6,640
Apr 24, 20262,861.002,841.002,801.002,824.002,824.00-1.29%271
Apr 23, 20262,912.002,912.002,745.002,861.002,861.00-1.75%5,061
Apr 20, 20262,966.002,966.002,846.002,912.002,912.00-1.82%3,100
Apr 17, 20262,731.003,050.002,731.002,966.002,966.003.20%2,714
Apr 16, 20262,897.002,897.002,847.002,874.002,874.00-0.79%1,608
Apr 15, 20262,903.002,925.002,860.002,897.002,897.00-0.21%6,006
Apr 14, 20262,906.003,047.002,880.002,903.002,903.00-0.10%6,408
Apr 13, 20263,058.002,951.002,881.002,906.002,906.00-4.97%4,590
Apr 10, 20263,093.003,093.002,963.003,058.003,058.00-1.13%7,001
Apr 9, 20263,169.003,250.002,980.003,093.003,093.00-3.37%12,866
Apr 6, 20263,035.003,227.003,035.003,201.003,201.00-1.96%2,782
Apr 3, 20263,026.003,280.003,026.003,265.003,265.007.90%561
Mar 31, 20263,028.003,040.002,969.003,026.003,026.00-0.07%1,352
Mar 30, 20263,041.003,041.003,000.003,028.003,028.00-0.43%1,634
Mar 27, 20263,100.003,100.003,008.003,041.003,041.00-1.71%308
Mar 26, 20262,887.003,105.002,966.003,094.003,094.007.17%3,932
Mar 25, 20262,974.002,974.002,861.002,887.002,887.00-2.93%756
Mar 24, 20263,130.003,130.002,906.002,974.002,974.00-3.44%5,098
Mar 23, 20263,121.003,121.003,080.003,080.003,080.00-1.31%530
Mar 20, 20263,005.003,130.003,005.003,121.003,121.003.86%214
Mar 19, 20262,993.003,057.002,993.003,005.003,005.000.40%1,102
Mar 18, 20262,986.003,027.002,986.002,993.002,993.000.23%562
Mar 17, 20263,000.003,004.002,924.002,986.002,986.00-0.47%1,423