Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,000.00
+18.00 (0.60%)
Aug 24, 2026, 11:16 AM IDT
TLV:RTSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3,236.00 | 3,437.00 | 3,236.00 | 3,337.00 | 3,337.00 | 3.12% | 252 |
| Aug 6, 2026 | 3,519.00 | 3,400.00 | 2,850.00 | 3,236.00 | 3,236.00 | -8.04% | 15,098 |
| Aug 5, 2026 | 3,546.00 | 3,546.00 | 3,394.00 | 3,519.00 | 3,519.00 | -0.76% | 2,252 |
| Aug 4, 2026 | 3,562.00 | 3,562.00 | 3,396.00 | 3,546.00 | 3,546.00 | -0.45% | 10,752 |
| Aug 3, 2026 | 3,562.00 | 3,565.00 | 3,562.00 | 3,562.00 | 3,562.00 | - | 10,331 |
| Jul 31, 2026 | 3,500.00 | 3,562.00 | 3,479.00 | 3,562.00 | 3,562.00 | 1.77% | 9,690 |
| Jul 30, 2026 | 3,606.00 | 3,606.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 10,525 |
| Jul 29, 2026 | 3,500.00 | 3,500.00 | 3,450.00 | 3,500.00 | 3,500.00 | - | 11,368 |
| Jul 28, 2026 | 3,500.00 | 3,500.00 | 3,106.00 | 3,500.00 | 3,500.00 | - | 11,970 |
| Jul 27, 2026 | 3,591.00 | 3,591.00 | 3,500.00 | 3,500.00 | 3,500.00 | -1.85% | 3,740 |
| Jul 24, 2026 | 3,493.00 | 3,568.00 | 3,486.00 | 3,566.00 | 3,566.00 | 2.09% | 11,284 |
| Jul 22, 2026 | 3,426.00 | 3,508.00 | 3,423.00 | 3,493.00 | 3,493.00 | 2.74% | 830 |
| Jul 21, 2026 | 3,390.00 | 3,410.00 | 3,288.00 | 3,400.00 | 3,400.00 | 0.29% | 9,921 |
| Jul 20, 2026 | 3,355.00 | 3,400.00 | 3,320.00 | 3,390.00 | 3,390.00 | 1.04% | 1,344 |
| Jul 17, 2026 | 3,390.00 | 3,356.00 | 3,355.00 | 3,355.00 | 3,355.00 | -1.03% | 1,460 |
| Jul 16, 2026 | 3,390.00 | 3,394.00 | 3,357.00 | 3,390.00 | 3,390.00 | - | 10,127 |
| Jul 15, 2026 | 3,380.00 | 3,422.00 | 3,076.00 | 3,390.00 | 3,390.00 | 0.30% | 13,646 |
| Jul 14, 2026 | 3,358.00 | 3,403.00 | 3,358.00 | 3,380.00 | 3,380.00 | 0.66% | 210 |
| Jul 13, 2026 | 3,405.00 | 3,405.00 | 3,300.00 | 3,358.00 | 3,358.00 | -1.38% | 460 |
| Jul 10, 2026 | 3,454.00 | 3,570.00 | 3,400.00 | 3,405.00 | 3,405.00 | -1.42% | 1,868 |
| Jul 9, 2026 | 3,427.00 | 3,455.00 | 3,424.00 | 3,454.00 | 3,454.00 | 0.79% | 12,439 |
| Jul 8, 2026 | 3,505.00 | 3,515.00 | 3,400.00 | 3,427.00 | 3,427.00 | -2.23% | 7,852 |
| Jul 7, 2026 | 3,499.00 | 3,542.00 | 3,476.00 | 3,505.00 | 3,505.00 | 0.17% | 11,897 |
| Jul 6, 2026 | 3,537.00 | 3,636.00 | 3,289.00 | 3,499.00 | 3,499.00 | -1.07% | 14,303 |
| Jul 3, 2026 | 3,425.00 | 3,570.00 | 3,425.00 | 3,537.00 | 3,537.00 | 3.27% | 5,694 |
| Jul 2, 2026 | 3,428.00 | 3,445.00 | 3,350.00 | 3,425.00 | 3,425.00 | -0.09% | 746 |
| Jul 1, 2026 | 3,343.00 | 3,434.00 | 3,343.00 | 3,428.00 | 3,428.00 | 2.54% | 267 |
| Jun 30, 2026 | 3,251.00 | 3,349.00 | 3,251.00 | 3,343.00 | 3,343.00 | 2.83% | 390 |
| Jun 29, 2026 | 3,200.00 | 3,350.00 | 3,200.00 | 3,251.00 | 3,251.00 | 1.59% | 2,707 |
| Jun 26, 2026 | 3,244.00 | 3,349.00 | 3,143.00 | 3,200.00 | 3,200.00 | -1.36% | 440 |
| Jun 25, 2026 | 2,990.00 | 3,251.00 | 2,990.00 | 3,244.00 | 3,244.00 | 3.28% | 9,771 |
| Jun 24, 2026 | 3,088.00 | 3,153.00 | 3,088.00 | 3,141.00 | 3,141.00 | 1.72% | 197 |
| Jun 23, 2026 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | - | 228 |
| Jun 22, 2026 | 3,091.00 | 3,131.00 | 3,001.00 | 3,088.00 | 3,088.00 | -0.10% | 1,059 |
| Jun 19, 2026 | 3,046.00 | 3,118.00 | 3,047.00 | 3,091.00 | 3,091.00 | 1.48% | 82 |
| Jun 18, 2026 | 3,043.00 | 3,166.00 | 3,043.00 | 3,046.00 | 3,046.00 | 0.10% | 2,003 |
| Jun 17, 2026 | 3,014.00 | 3,285.00 | 3,014.00 | 3,043.00 | 3,043.00 | 0.96% | 938 |
| Jun 16, 2026 | 3,074.00 | 3,142.00 | 3,000.00 | 3,014.00 | 3,014.00 | -1.95% | 1,747 |
| Jun 15, 2026 | 3,112.00 | 3,227.00 | 2,923.00 | 3,074.00 | 3,074.00 | - | 11,115 |
| Jun 12, 2026 | 3,052.00 | 3,134.00 | 3,052.00 | 3,074.00 | 3,074.00 | 0.72% | 2,547 |