Skip to main content
Reit 1 Ltd (TLV:RIT1)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,453.00
-37.00 (-1.49%)
Mar 9, 2026, 5:27 PM IDT

Reit 1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,450.002,470.002,427.002,459.00--1.24%55,606
Mar 6, 20262,500.002,504.002,463.002,490.002,490.000.65%195,279
Mar 5, 20262,430.002,474.002,409.002,474.002,474.001.81%467,842
Mar 4, 20262,445.002,469.002,397.002,430.002,430.000.33%351,350
Mar 2, 20262,380.002,450.002,370.002,422.002,422.003.50%1,152,536
Feb 27, 20262,334.002,357.002,259.002,340.002,340.000.26%591,285
Feb 26, 20262,361.002,381.002,309.002,334.002,334.00-1.31%675,136
Feb 25, 20262,350.002,380.002,294.002,365.002,365.000.64%2,065,278
Feb 24, 20262,500.002,527.002,343.002,350.002,350.00-6.00%941,668
Feb 23, 20262,649.002,649.002,500.002,500.002,500.00-5.62%617,330
Feb 20, 20262,671.002,671.002,627.002,649.002,649.000.34%252,264
Feb 19, 20262,596.002,647.002,546.002,640.002,640.001.30%703,428
Feb 18, 20262,623.002,644.002,568.002,606.002,606.00-0.65%536,835
Feb 17, 20262,705.002,714.002,618.002,623.002,623.00-2.85%4,100,776
Feb 16, 20262,852.002,881.002,698.002,700.002,700.00-4.26%8,429,747
Feb 13, 20262,832.002,846.002,791.002,820.002,820.00-0.53%169,003
Feb 12, 20262,787.002,849.002,785.002,835.002,835.001.72%353,844
Feb 11, 20262,829.002,850.002,780.002,787.002,787.00-1.52%323,622
Feb 10, 20262,794.002,844.002,743.002,830.002,830.001.29%831,616
Feb 9, 20262,823.002,848.002,794.002,794.002,794.00-1.03%993,113
Feb 6, 20262,867.002,878.002,811.002,823.002,823.00-1.98%469,395
Feb 5, 20262,845.002,895.002,821.002,880.002,880.000.98%5,571,725
Feb 4, 20262,795.002,893.002,791.002,852.002,852.002.04%663,079
Feb 3, 20262,773.002,805.002,729.002,795.002,795.001.01%549,847
Feb 2, 20262,705.002,770.002,677.002,767.002,767.001.50%265,965
Jan 30, 20262,705.002,739.002,701.002,726.002,726.00-214,750
Jan 29, 20262,770.002,770.002,713.002,726.002,726.00-1.62%519,300
Jan 28, 20262,785.002,805.002,727.002,771.002,771.00-0.14%386,312
Jan 27, 20262,758.002,810.002,728.002,775.002,775.000.62%245,214
Jan 26, 20262,774.002,786.002,738.002,758.002,758.00-168,898
Jan 23, 20262,780.002,783.002,734.002,758.002,758.00-0.04%136,204
Jan 22, 20262,755.002,783.002,730.002,759.002,759.000.15%197,531
Jan 21, 20262,799.002,811.002,720.002,755.002,755.00-1.61%297,327
Jan 20, 20262,870.002,870.002,769.002,800.002,800.00-2.27%186,719
Jan 19, 20262,903.002,903.002,827.002,865.002,865.00-1.31%141,140
Jan 16, 20262,877.002,903.002,870.002,903.002,903.000.48%227,673
Jan 15, 20262,897.002,897.002,827.002,889.002,889.00-0.03%247,289
Jan 14, 20262,881.002,900.002,870.002,890.002,890.000.17%304,154
Jan 13, 20262,885.002,905.002,835.002,885.002,885.00-347,311
Jan 12, 20262,861.002,895.002,833.002,885.002,885.000.84%834,093
Jan 9, 20262,880.002,890.002,850.002,861.002,861.00-0.45%57,596
Jan 8, 20262,879.002,894.002,850.002,874.002,874.00-0.21%171,213
Jan 7, 20262,865.002,897.002,849.002,880.002,880.000.17%754,004
Jan 6, 20262,875.002,875.002,811.002,875.002,875.00-343,068
Jan 5, 20262,776.002,875.002,727.002,875.002,875.005.12%836,283
Jan 1, 20262,721.002,775.002,708.002,735.002,735.000.51%176,720
Dec 31, 20252,680.002,724.002,680.002,721.002,721.001.53%1,040,167
Dec 30, 20252,661.002,747.002,658.002,680.002,680.000.26%1,010,034
Dec 29, 20252,694.002,742.002,662.002,673.002,673.00-0.19%881,619
Dec 28, 20252,650.002,723.002,627.002,678.002,678.000.68%142,754
Dec 25, 20252,748.002,748.002,660.002,660.002,660.00-3.20%253,176
Dec 24, 20252,720.002,766.002,704.002,748.002,748.001.03%459,166
Dec 23, 20252,705.002,746.002,696.002,720.002,720.000.55%199,750
Dec 22, 20252,745.002,749.002,681.002,705.002,705.00-0.70%228,640
Dec 21, 20252,709.002,745.002,703.002,724.002,724.000.89%98,324
Dec 18, 20252,676.002,734.002,660.002,700.002,700.000.45%513,517
Dec 17, 20252,642.002,691.002,642.002,688.002,688.001.74%601,360
Dec 16, 20252,599.002,664.002,590.002,642.002,642.002.36%422,941
Dec 15, 20252,650.002,664.002,581.002,581.002,581.00-2.60%584,756
Dec 14, 20252,665.002,686.002,644.002,650.002,650.00-0.56%149,699
Dec 11, 20252,611.002,696.002,610.002,665.002,665.002.07%324,483
Dec 10, 20252,621.002,639.002,592.002,611.002,611.00-0.38%2,235,645
Dec 9, 20252,625.002,628.002,591.002,621.002,621.00-129,394
Dec 8, 20252,606.002,650.002,605.002,621.002,621.00-1.09%176,080
Dec 7, 20252,641.002,650.002,631.002,650.002,628.500.34%183,468
Dec 4, 20252,630.002,644.002,601.002,641.002,619.570.42%352,032
Dec 3, 20252,643.002,658.002,622.002,630.002,608.66-0.49%452,527
Dec 2, 20252,612.002,643.002,591.002,643.002,621.561.15%243,994
Dec 1, 20252,625.002,625.002,587.002,613.002,591.80-0.46%153,077
Nov 30, 20252,645.002,670.002,625.002,625.002,603.70-0.27%266,329
Nov 27, 20252,624.002,632.002,585.002,632.002,610.650.57%204,003
Nov 26, 20252,624.002,624.002,560.002,617.002,595.770.65%378,855
Nov 25, 20252,676.002,676.002,600.002,600.002,578.91-2.84%175,116
Nov 24, 20252,611.002,676.002,611.002,676.002,654.292.33%556,784
Nov 23, 20252,601.002,640.002,580.002,615.002,593.780.35%121,756
Nov 20, 20252,675.002,717.002,606.002,606.002,584.86-2.03%612,582
Nov 19, 20252,639.002,667.002,590.002,660.002,638.420.76%486,584
Nov 18, 20252,650.002,671.002,625.002,640.002,618.58-1.38%172,475
Nov 17, 20252,710.002,720.002,655.002,677.002,655.28-1.22%315,128
Nov 16, 20252,688.002,740.002,687.002,710.002,688.01-106,497
Nov 13, 20252,715.002,740.002,687.002,710.002,688.01-177,738
Nov 12, 20252,660.002,714.002,622.002,710.002,688.013.44%283,893
Nov 11, 20252,646.002,651.002,610.002,620.002,598.74-0.98%133,518
Nov 10, 20252,620.002,646.002,613.002,646.002,624.530.99%220,939
Nov 9, 20252,637.002,664.002,611.002,620.002,598.74-0.64%90,066
Nov 6, 20252,700.002,703.002,637.002,637.002,615.61-2.01%2,095,972
Nov 5, 20252,672.002,698.002,645.002,691.002,669.170.71%297,342
Nov 4, 20252,680.002,684.002,622.002,672.002,650.32-0.48%589,175
Nov 3, 20252,665.002,721.002,657.002,685.002,663.220.75%242,103
Nov 2, 20252,666.002,700.002,649.002,665.002,643.38-0.04%115,257
Oct 30, 20252,644.002,686.002,625.002,666.002,644.370.41%715,843
Oct 29, 20252,601.002,673.002,594.002,655.002,633.462.08%521,077
Oct 28, 20252,645.002,648.002,592.002,601.002,579.90-1.66%242,734
Oct 27, 20252,697.002,705.002,614.002,645.002,623.54-1.31%572,543
Oct 26, 20252,683.002,715.002,652.002,680.002,658.260.37%138,227
Oct 23, 20252,636.002,674.002,600.002,670.002,648.341.29%492,801
Oct 22, 20252,642.002,678.002,619.002,636.002,614.61-0.23%266,883
Oct 21, 20252,666.002,670.002,626.002,642.002,620.56-0.90%543,748
Oct 20, 20252,636.002,717.002,636.002,666.002,644.371.14%422,747
Oct 19, 20252,720.002,720.002,636.002,636.002,614.61-3.09%220,453