Rent It - Residential Reit Ltd (TLV:RENT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 878.70
-39.30 (-4.28%)
At close: Mar 9, 2026
TLV:RENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 964.30 | 964.30 | 902.10 | 918.00 | 918.00 | -4.80% | 3,819 |
| Mar 5, 2026 | 982.80 | 992.20 | 945.70 | 964.30 | 964.30 | -1.88% | 4,001 |
| Mar 4, 2026 | 982.80 | 982.80 | 982.80 | 982.80 | 982.80 | - | 20 |
| Mar 2, 2026 | 982.80 | 982.80 | 982.80 | 982.80 | 982.80 | - | 142 |
| Feb 27, 2026 | 982.80 | 982.80 | 982.80 | 982.80 | 982.80 | - | 83 |
| Feb 26, 2026 | 1,009.00 | 988.80 | 975.60 | 982.80 | 982.80 | -2.60% | 283 |
| Feb 25, 2026 | 1,100.00 | 1,100.00 | 990.00 | 1,009.00 | 1,009.00 | -0.10% | 11 |
| Feb 24, 2026 | 1,027.00 | 1,027.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.66% | 198 |
| Feb 23, 2026 | 1,100.00 | 1,100.00 | 1,019.00 | 1,027.00 | 1,027.00 | -0.87% | 129 |
| Feb 20, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - | 21 |
| Feb 19, 2026 | 1,049.00 | 1,026.00 | 1,026.00 | 1,036.00 | 1,036.00 | -1.24% | 117 |
| Feb 18, 2026 | 1,038.00 | 1,069.00 | 1,033.00 | 1,049.00 | 1,049.00 | 1.06% | 190 |
| Feb 17, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - | 21 |
| Feb 16, 2026 | 1,038.00 | 1,070.00 | 1,038.00 | 1,038.00 | 1,038.00 | - | 4,426 |
| Feb 13, 2026 | 1,100.00 | 1,100.00 | 1,038.00 | 1,038.00 | 1,038.00 | - | 98 |
| Feb 12, 2026 | 1,061.00 | 1,100.00 | 1,030.00 | 1,038.00 | 1,038.00 | -2.17% | 4,452 |
| Feb 11, 2026 | 1,100.00 | 1,100.00 | 1,058.00 | 1,061.00 | 1,061.00 | -1.94% | 1,599 |
| Feb 10, 2026 | 1,086.00 | 1,060.00 | 1,060.00 | 1,082.00 | 1,082.00 | -0.37% | 32 |
| Feb 9, 2026 | 1,096.00 | 1,096.00 | 1,061.00 | 1,086.00 | 1,086.00 | -0.91% | 3,680 |
| Feb 6, 2026 | 1,100.00 | 1,111.00 | 1,002.00 | 1,096.00 | 1,096.00 | -0.36% | 20,314 |
| Feb 5, 2026 | 962.90 | 1,100.00 | 957.10 | 1,100.00 | 1,100.00 | 14.24% | 28,706 |
| Feb 4, 2026 | 1,035.00 | 1,035.00 | 904.00 | 962.90 | 962.90 | 5.88% | 1,457 |
| Feb 3, 2026 | 937.80 | 915.20 | 900.00 | 909.40 | 909.40 | -3.03% | 1,131 |
| Feb 2, 2026 | 941.10 | 941.20 | 900.00 | 937.80 | 937.80 | -0.35% | 376 |
| Jan 30, 2026 | 929.90 | 942.00 | 929.90 | 941.10 | 941.10 | 1.20% | 177 |
| Jan 29, 2026 | 942.10 | 929.90 | 929.80 | 929.90 | 929.90 | -1.29% | 388 |
| Jan 28, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 942.10 | 942.10 | 2.96% | 39 |
| Jan 27, 2026 | 916.40 | 912.00 | 912.00 | 915.00 | 915.00 | -0.15% | 61 |
| Jan 26, 2026 | 915.00 | 921.00 | 915.00 | 916.40 | 916.40 | 0.15% | 144 |
| Jan 23, 2026 | 927.40 | 915.00 | 915.00 | 915.00 | 915.00 | -1.34% | 703 |
| Jan 22, 2026 | 941.80 | 941.80 | 919.00 | 927.40 | 927.40 | -1.53% | 1,019 |
| Jan 21, 2026 | 952.10 | 952.10 | 912.00 | 941.80 | 941.80 | -1.08% | 97 |
| Jan 20, 2026 | 970.30 | 949.00 | 949.00 | 952.10 | 952.10 | -1.88% | 162 |
| Jan 19, 2026 | 970.30 | 970.30 | 970.30 | 970.30 | 970.30 | - | 550 |
| Jan 16, 2026 | 1,047.00 | 1,047.00 | 949.00 | 970.30 | 970.30 | -0.54% | 120 |
| Jan 15, 2026 | 1,050.00 | 1,050.00 | 912.70 | 975.60 | 975.60 | -6.82% | 2,528 |
| Jan 14, 2026 | 1,050.00 | 1,050.00 | 1,047.00 | 1,047.00 | 1,047.00 | 6.95% | 273 |
| Jan 13, 2026 | 982.90 | 984.80 | 958.20 | 979.00 | 979.00 | -0.40% | 686 |
| Jan 12, 2026 | 901.00 | 901.00 | 901.00 | 982.90 | 982.90 | -4.94% | 73 |
| Jan 9, 2026 | 1,035.00 | 1,035.00 | 1,033.00 | 1,034.00 | 1,034.00 | -0.10% | 301 |
| Jan 8, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 207 |
| Jan 7, 2026 | 1,100.00 | 1,100.00 | 1,029.00 | 1,035.00 | 1,035.00 | 1.77% | 866 |
| Jan 6, 2026 | 1,037.00 | 1,037.00 | 1,010.00 | 1,017.00 | 1,017.00 | -1.93% | 1,509 |
| Jan 5, 2026 | 1,043.00 | 1,044.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.58% | 2,584 |
| Jan 1, 2026 | 1,042.00 | 1,043.00 | 1,042.00 | 1,043.00 | 1,043.00 | 0.10% | 1,096 |
| Dec 31, 2025 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - | 164 |
| Dec 30, 2025 | 1,064.00 | 1,064.00 | 1,038.00 | 1,042.00 | 1,042.00 | -2.07% | 731 |
| Dec 29, 2025 | 1,058.00 | 1,068.00 | 1,059.00 | 1,064.00 | 1,064.00 | 0.57% | 260 |
| Dec 28, 2025 | 1,061.00 | 1,040.00 | 1,040.00 | 1,058.00 | 1,058.00 | -0.28% | 27 |
| Dec 25, 2025 | 1,059.00 | 1,064.00 | 1,059.00 | 1,061.00 | 1,061.00 | 0.19% | 138 |
| Dec 24, 2025 | 1,041.00 | 1,099.00 | 1,056.00 | 1,059.00 | 1,059.00 | 1.73% | 144 |
| Dec 23, 2025 | 1,015.00 | 1,100.00 | 1,100.00 | 1,041.00 | 1,041.00 | 2.56% | 60 |
| Dec 22, 2025 | 1,034.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.84% | 166 |
| Dec 21, 2025 | 1,048.00 | 1,048.00 | 1,011.00 | 1,034.00 | 1,034.00 | -1.34% | 111 |
| Dec 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,048.00 | 1,048.00 | 3.56% | 81 |
| Dec 17, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - | 25 |
| Dec 16, 2025 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - | 13 |
| Dec 15, 2025 | 1,015.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 231 |
| Dec 14, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 20 |
| Dec 11, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 27 |
| Dec 10, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 7 |
| Dec 9, 2025 | 1,013.00 | 1,050.00 | 1,050.00 | 1,015.00 | 1,015.00 | 0.20% | 12 |
| Dec 8, 2025 | 1,009.00 | 1,020.00 | 999.00 | 1,013.00 | 1,013.00 | 0.40% | 1,475 |
| Dec 7, 2025 | 1,000.00 | 1,050.00 | 999.90 | 1,009.00 | 1,009.00 | 0.90% | 88 |
| Dec 4, 2025 | 998.50 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 0.15% | 16 |
| Dec 3, 2025 | 965.60 | 1,000.00 | 965.60 | 998.50 | 998.50 | 3.41% | 3,589 |
| Dec 2, 2025 | 952.70 | 999.00 | 952.70 | 965.60 | 965.60 | 1.35% | 1,724 |
| Dec 1, 2025 | 996.20 | 996.20 | 949.90 | 952.70 | 952.70 | -4.37% | 1,213 |
| Nov 30, 2025 | 1,064.00 | 1,064.00 | 973.70 | 996.20 | 996.20 | -6.37% | 2,092 |
| Nov 27, 2025 | 1,133.00 | 1,133.00 | 1,060.00 | 1,064.00 | 1,064.00 | -5.08% | 377 |
| Nov 26, 2025 | 1,260.00 | 1,260.00 | 1,030.00 | 1,121.00 | 1,121.00 | -11.03% | 3,566 |
| Nov 25, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 18 |
| Nov 24, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 64 |
| Nov 23, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 40 |
| Nov 20, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 55 |
| Nov 19, 2025 | 1,300.00 | 1,261.00 | 1,259.00 | 1,260.00 | 1,260.00 | -3.08% | 806 |
| Nov 18, 2025 | 1,339.00 | 1,339.00 | 1,298.00 | 1,300.00 | 1,300.00 | -2.91% | 742 |
| Nov 17, 2025 | 1,398.00 | 1,398.00 | 1,307.00 | 1,339.00 | 1,339.00 | -4.22% | 658 |
| Nov 16, 2025 | 1,399.00 | 1,395.00 | 1,395.00 | 1,398.00 | 1,398.00 | -0.07% | 30 |
| Nov 13, 2025 | 1,490.00 | 1,490.00 | 1,356.00 | 1,399.00 | 1,399.00 | -1.62% | 1,849 |
| Nov 12, 2025 | 1,331.00 | 1,487.00 | 1,368.00 | 1,422.00 | 1,422.00 | 6.84% | 2,056 |
| Nov 11, 2025 | 1,323.00 | 1,388.00 | 1,200.00 | 1,331.00 | 1,331.00 | 0.60% | 9,009 |
| Nov 10, 2025 | 1,474.00 | 1,474.00 | 1,278.00 | 1,323.00 | 1,323.00 | -10.24% | 11,761 |
| Nov 9, 2025 | 1,030.00 | 1,500.00 | 1,100.00 | 1,474.00 | 1,474.00 | 43.11% | 17,010 |
| Nov 6, 2025 | 913.80 | 1,030.00 | 910.00 | 1,030.00 | 1,030.00 | 12.72% | 11,032 |
| Nov 3, 2025 | 913.80 | 913.80 | 913.80 | 913.80 | 913.80 | - | 55 |
| Oct 23, 2025 | 936.50 | 913.90 | 913.80 | 913.80 | 913.80 | -2.42% | 700 |
| Oct 19, 2025 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - | 53 |