Rani Zim Shopping Centers Ltd (TLV:RANI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 509.80
+1.60 (0.31%)
Mar 9, 2026, 5:24 PM IDT
Rani Zim Shopping Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 505.70 | 518.80 | 500.60 | 508.20 | 508.20 | 0.49% | 861,145 |
| Mar 5, 2026 | 495.00 | 514.50 | 495.00 | 505.70 | 505.70 | -0.10% | 54,134 |
| Mar 4, 2026 | 510.00 | 519.80 | 492.50 | 506.20 | 506.20 | -0.75% | 68,039 |
| Mar 2, 2026 | 498.50 | 528.30 | 498.50 | 510.00 | 510.00 | 2.31% | 97,693 |
| Feb 27, 2026 | 496.90 | 511.90 | 485.10 | 498.50 | 498.50 | 0.32% | 67,487 |
| Feb 26, 2026 | 497.90 | 497.90 | 481.10 | 496.90 | 496.90 | -0.20% | 77,413 |
| Feb 25, 2026 | 528.50 | 528.50 | 493.40 | 497.90 | 497.90 | -2.98% | 72,575 |
| Feb 24, 2026 | 514.60 | 516.10 | 490.10 | 513.20 | 513.20 | -0.27% | 118,105 |
| Feb 23, 2026 | 516.00 | 526.00 | 502.50 | 514.60 | 514.60 | -0.27% | 88,712 |
| Feb 20, 2026 | 511.50 | 525.90 | 507.50 | 516.00 | 516.00 | 0.88% | 34,655 |
| Feb 19, 2026 | 504.10 | 511.50 | 493.30 | 511.50 | 511.50 | 1.47% | 130,088 |
| Feb 18, 2026 | 494.60 | 509.00 | 484.40 | 504.10 | 504.10 | 1.92% | 666,417 |
| Feb 17, 2026 | 500.20 | 500.20 | 481.00 | 494.60 | 494.60 | -1.12% | 101,133 |
| Feb 16, 2026 | 500.00 | 510.00 | 496.80 | 500.20 | 500.20 | 1.03% | 263,329 |
| Feb 13, 2026 | 502.90 | 520.00 | 488.60 | 495.10 | 495.10 | -1.55% | 57,780 |
| Feb 12, 2026 | 505.90 | 521.00 | 485.00 | 502.90 | 502.90 | -0.59% | 131,290 |
| Feb 11, 2026 | 512.40 | 520.80 | 501.00 | 505.90 | 505.90 | -1.27% | 27,149 |
| Feb 10, 2026 | 506.10 | 524.60 | 500.40 | 512.40 | 512.40 | 1.24% | 599,632 |
| Feb 9, 2026 | 485.00 | 521.90 | 485.00 | 506.10 | 506.10 | 4.35% | 7,941,961 |
| Feb 6, 2026 | 486.00 | 489.10 | 472.20 | 485.00 | 485.00 | 2.75% | 98,284 |
| Feb 5, 2026 | 497.70 | 523.00 | 472.00 | 472.00 | 472.00 | -5.16% | 1,271,511 |
| Feb 4, 2026 | 499.50 | 500.00 | 481.00 | 497.70 | 497.70 | -0.36% | 113,225 |
| Feb 3, 2026 | 492.50 | 511.00 | 492.00 | 499.50 | 499.50 | 1.42% | 148,445 |
| Feb 2, 2026 | 490.80 | 500.60 | 471.30 | 492.50 | 492.50 | 0.35% | 100,851 |
| Jan 30, 2026 | 500.60 | 500.60 | 486.30 | 490.80 | 490.80 | -1.96% | 29,861 |
| Jan 29, 2026 | 513.90 | 513.90 | 493.00 | 500.60 | 500.60 | -2.59% | 43,562 |
| Jan 28, 2026 | 519.60 | 519.60 | 510.60 | 513.90 | 513.90 | -1.10% | 29,947 |
| Jan 27, 2026 | 515.00 | 522.00 | 511.00 | 519.60 | 519.60 | -0.67% | 28,656 |
| Jan 26, 2026 | 525.60 | 525.60 | 510.90 | 523.10 | 523.10 | -0.48% | 91,936 |
| Jan 23, 2026 | 505.20 | 535.00 | 505.20 | 525.60 | 525.60 | 4.04% | 117,750 |
| Jan 22, 2026 | 501.00 | 511.00 | 501.00 | 505.20 | 505.20 | 0.84% | 78,343 |
| Jan 21, 2026 | 503.00 | 508.60 | 496.20 | 501.00 | 501.00 | -0.40% | 64,031 |
| Jan 20, 2026 | 526.70 | 524.00 | 503.00 | 503.00 | 503.00 | -4.50% | 109,801 |
| Jan 19, 2026 | 533.60 | 551.00 | 523.70 | 526.70 | 526.70 | -1.29% | 71,530 |
| Jan 16, 2026 | 528.00 | 542.30 | 528.00 | 533.60 | 533.60 | 1.08% | 25,823 |
| Jan 15, 2026 | 538.70 | 538.70 | 524.80 | 527.90 | 527.90 | -2.00% | 41,100 |
| Jan 14, 2026 | 551.00 | 551.00 | 529.40 | 538.70 | 538.70 | -0.81% | 95,649 |
| Jan 13, 2026 | 560.30 | 570.00 | 540.00 | 543.10 | 543.10 | -3.07% | 76,109 |
| Jan 12, 2026 | 564.90 | 569.00 | 555.00 | 560.30 | 560.30 | -0.81% | 72,772 |
| Jan 9, 2026 | 560.60 | 569.00 | 560.00 | 564.90 | 564.90 | 0.77% | 20,105 |
| Jan 8, 2026 | 579.10 | 573.90 | 551.10 | 560.60 | 560.60 | -3.19% | 89,734 |
| Jan 7, 2026 | 577.40 | 583.90 | 569.60 | 579.10 | 579.10 | 0.03% | 70,927 |
| Jan 6, 2026 | 577.40 | 585.30 | 573.00 | 578.90 | 578.90 | 0.26% | 80,008 |
| Jan 5, 2026 | 551.10 | 583.70 | 551.10 | 577.40 | 577.40 | 4.77% | 241,178 |
| Jan 1, 2026 | 542.90 | 552.30 | 542.90 | 551.10 | 551.10 | 1.51% | 18,513 |
| Dec 31, 2025 | 532.30 | 544.20 | 532.30 | 542.90 | 542.90 | 1.99% | 1,043,970 |
| Dec 30, 2025 | 516.20 | 539.80 | 509.10 | 532.30 | 532.30 | 2.62% | 75,524 |
| Dec 29, 2025 | 512.90 | 524.70 | 512.90 | 518.70 | 518.70 | 1.13% | 36,469 |
| Dec 28, 2025 | 528.60 | 528.60 | 508.10 | 512.90 | 512.90 | -1.86% | 28,013 |
| Dec 25, 2025 | 545.10 | 545.50 | 515.50 | 522.60 | 522.60 | -4.13% | 118,346 |
| Dec 24, 2025 | 526.00 | 547.50 | 520.00 | 545.10 | 545.10 | 3.63% | 122,608 |
| Dec 23, 2025 | 534.10 | 534.10 | 510.20 | 526.00 | 526.00 | -1.52% | 94,906 |
| Dec 22, 2025 | 529.00 | 537.60 | 521.00 | 534.10 | 534.10 | 0.60% | 83,364 |
| Dec 21, 2025 | 533.30 | 531.80 | 529.00 | 530.90 | 530.90 | -0.45% | 17,347 |
| Dec 18, 2025 | 536.70 | 539.60 | 529.80 | 533.30 | 533.30 | -0.63% | 29,739 |
| Dec 17, 2025 | 535.40 | 542.10 | 532.40 | 536.70 | 536.70 | 0.24% | 17,546 |
| Dec 16, 2025 | 532.20 | 542.20 | 532.20 | 535.40 | 535.40 | 0.60% | 45,177 |
| Dec 15, 2025 | 532.30 | 539.70 | 530.60 | 532.20 | 532.20 | -0.02% | 20,161 |
| Dec 14, 2025 | 542.20 | 544.00 | 529.00 | 532.30 | 532.30 | -1.83% | 18,118 |
| Dec 11, 2025 | 537.60 | 547.50 | 531.50 | 542.20 | 542.20 | 0.86% | 113,279 |
| Dec 10, 2025 | 541.10 | 541.60 | 521.00 | 537.60 | 537.60 | -0.79% | 109,258 |
| Dec 9, 2025 | 544.80 | 550.40 | 539.00 | 541.90 | 541.90 | -0.53% | 97,104 |
| Dec 8, 2025 | 547.20 | 550.30 | 541.90 | 544.80 | 544.80 | -0.44% | 57,633 |
| Dec 7, 2025 | 537.50 | 547.80 | 537.50 | 547.20 | 547.20 | 1.80% | 39,508 |
| Dec 4, 2025 | 546.70 | 548.90 | 534.00 | 537.50 | 537.50 | -1.68% | 47,330 |
| Dec 3, 2025 | 529.50 | 552.50 | 514.70 | 546.70 | 546.70 | 3.25% | 91,119 |
| Dec 2, 2025 | 545.20 | 545.20 | 526.40 | 529.50 | 529.50 | -2.88% | 78,845 |
| Dec 1, 2025 | 549.30 | 549.30 | 543.00 | 545.20 | 545.20 | -0.75% | 163,564 |
| Nov 30, 2025 | 540.90 | 550.00 | 540.90 | 549.30 | 549.30 | 1.55% | 42,740 |
| Nov 27, 2025 | 546.80 | 546.80 | 536.00 | 540.90 | 540.90 | -1.08% | 39,154 |
| Nov 26, 2025 | 574.50 | 580.00 | 530.00 | 546.80 | 546.80 | -4.82% | 139,025 |
| Nov 25, 2025 | 582.00 | 585.80 | 570.60 | 574.50 | 574.50 | -1.29% | 69,601 |
| Nov 24, 2025 | 570.10 | 584.40 | 569.00 | 582.00 | 582.00 | 2.09% | 38,694 |
| Nov 23, 2025 | 580.30 | 580.30 | 560.50 | 570.10 | 570.10 | 0.18% | 31,315 |
| Nov 20, 2025 | 571.20 | 574.00 | 562.10 | 569.10 | 569.10 | -0.37% | 33,209 |
| Nov 19, 2025 | 570.00 | 577.50 | 569.70 | 571.20 | 571.20 | -0.02% | 39,399 |
| Nov 18, 2025 | 574.40 | 578.20 | 570.70 | 571.30 | 571.30 | -0.54% | 28,057 |
| Nov 17, 2025 | 583.00 | 594.00 | 573.10 | 574.40 | 574.40 | -1.44% | 73,503 |
| Nov 16, 2025 | 569.60 | 593.40 | 568.40 | 582.80 | 582.80 | 2.32% | 77,438 |
| Nov 13, 2025 | 553.50 | 575.00 | 553.40 | 569.60 | 569.60 | 3.41% | 155,521 |
| Nov 12, 2025 | 534.20 | 554.20 | 533.00 | 550.80 | 550.80 | 3.11% | 135,940 |
| Nov 11, 2025 | 545.50 | 545.90 | 530.20 | 534.20 | 534.20 | -0.11% | 83,333 |
| Nov 10, 2025 | 543.00 | 555.00 | 525.00 | 534.80 | 534.80 | -1.51% | 127,721 |
| Nov 9, 2025 | 545.00 | 556.40 | 540.00 | 543.00 | 543.00 | -0.37% | 73,486 |
| Nov 6, 2025 | 568.00 | 571.90 | 545.00 | 545.00 | 545.00 | -4.05% | 790,336 |
| Nov 5, 2025 | 579.50 | 579.50 | 566.60 | 568.00 | 568.00 | -1.98% | 163,166 |
| Nov 4, 2025 | 604.40 | 619.50 | 575.50 | 579.50 | 579.50 | -4.12% | 100,770 |
| Nov 3, 2025 | 583.50 | 611.20 | 583.50 | 604.40 | 604.40 | 1.58% | 145,960 |
| Nov 2, 2025 | 576.90 | 599.00 | 575.90 | 595.00 | 595.00 | 3.14% | 147,471 |
| Oct 30, 2025 | 564.00 | 589.20 | 564.00 | 576.90 | 576.90 | 0.19% | 105,112 |
| Oct 29, 2025 | 560.10 | 578.00 | 558.00 | 575.80 | 575.80 | 2.80% | 100,010 |
| Oct 28, 2025 | 567.10 | 571.10 | 556.50 | 560.10 | 560.10 | -1.23% | 103,888 |
| Oct 27, 2025 | 548.70 | 577.50 | 548.70 | 567.10 | 567.10 | 3.35% | 64,525 |
| Oct 26, 2025 | 542.90 | 562.90 | 542.00 | 548.70 | 548.70 | 3.14% | 106,061 |
| Oct 23, 2025 | 525.60 | 532.20 | 522.60 | 532.00 | 532.00 | 1.22% | 85,466 |
| Oct 22, 2025 | 532.10 | 532.10 | 519.60 | 525.60 | 525.60 | -1.22% | 87,357 |
| Oct 21, 2025 | 519.30 | 540.00 | 514.60 | 532.10 | 532.10 | 2.46% | 103,643 |
| Oct 20, 2025 | 529.80 | 530.00 | 512.10 | 519.30 | 519.30 | -1.24% | 91,924 |
| Oct 19, 2025 | 540.00 | 540.00 | 510.00 | 525.80 | 525.80 | 0.25% | 62,970 |
| Oct 16, 2025 | 506.30 | 544.80 | 506.30 | 524.50 | 524.50 | 3.72% | 245,188 |