Skip to main content
Reit 1 Ltd (TLV:RIT1)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,500.00
+48.00 (1.96%)
Apr 28, 2026, 5:26 PM IDT

Reit 1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,452.002,532.002,451.002,500.002,500.001.96%1,071,219
Apr 27, 20262,386.002,466.002,386.002,452.002,452.002.77%802,625
Apr 24, 20262,393.002,414.002,380.002,386.002,386.00-1.81%705,162
Apr 23, 20262,409.002,447.002,398.002,430.002,430.000.83%933,133
Apr 20, 20262,405.002,410.002,340.002,410.002,410.000.21%398,604
Apr 17, 20262,342.002,412.002,342.002,405.002,405.002.69%293,213
Apr 16, 20262,393.002,401.002,326.002,342.002,342.00-1.84%576,384
Apr 15, 20262,361.002,417.002,340.002,386.002,386.000.55%863,073
Apr 14, 20262,357.002,394.002,357.002,373.002,351.500.68%928,169
Apr 13, 20262,409.002,409.002,336.002,357.002,335.65-2.16%644,873
Apr 10, 20262,346.002,409.002,346.002,409.002,387.172.69%690,249
Apr 9, 20262,350.002,375.002,287.002,346.002,324.74-1,213,513
Apr 6, 20262,250.002,346.002,243.002,346.002,324.744.27%706,278
Apr 3, 20262,274.002,333.002,242.002,250.002,229.610.22%177,182
Mar 31, 20262,185.002,245.002,185.002,245.002,224.662.75%682,157
Mar 30, 20262,251.002,251.002,180.002,185.002,165.20-2.93%754,413
Mar 27, 20262,245.002,276.002,228.002,251.002,230.61-1.10%528,983
Mar 26, 20262,263.002,284.002,236.002,276.002,255.380.57%322,969
Mar 25, 20262,275.002,292.002,236.002,263.002,242.50-0.53%1,260,800
Mar 24, 20262,260.002,293.002,243.002,275.002,254.390.66%447,564
Mar 23, 20262,272.002,323.002,240.002,260.002,239.52-1.27%770,794
Mar 20, 20262,304.002,322.002,289.002,289.002,268.26-0.65%280,909
Mar 19, 20262,332.002,346.002,285.002,304.002,283.13-1.50%456,137
Mar 18, 20262,320.002,370.002,318.002,339.002,317.810.82%1,768,029
Mar 17, 20262,290.002,361.002,259.002,320.002,298.981.27%922,893
Mar 16, 20262,334.002,341.002,291.002,291.002,270.24-1.34%384,627
Mar 13, 20262,340.002,348.002,294.002,322.002,300.96-0.77%208,485
Mar 12, 20262,399.002,408.002,310.002,340.002,318.80-2.46%520,412
Mar 11, 20262,447.002,449.002,384.002,399.002,377.26-1.96%256,328
Mar 10, 20262,469.002,489.002,392.002,447.002,424.83-0.24%336,374
Mar 9, 20262,450.002,480.002,427.002,453.002,430.78-1.49%462,114
Mar 6, 20262,500.002,504.002,463.002,490.002,467.440.65%195,279
Mar 5, 20262,430.002,474.002,409.002,474.002,451.581.81%467,842
Mar 4, 20262,445.002,469.002,397.002,430.002,407.980.33%351,350
Mar 2, 20262,380.002,450.002,370.002,422.002,400.063.50%1,152,536
Feb 27, 20262,334.002,357.002,259.002,340.002,318.800.26%591,285
Feb 26, 20262,361.002,381.002,309.002,334.002,312.85-1.31%675,136
Feb 25, 20262,350.002,380.002,294.002,365.002,343.570.64%2,065,278
Feb 24, 20262,500.002,527.002,343.002,350.002,328.71-6.00%941,668
Feb 23, 20262,649.002,649.002,500.002,500.002,477.35-5.62%617,330
Feb 20, 20262,671.002,671.002,627.002,649.002,625.000.34%252,264
Feb 19, 20262,596.002,647.002,546.002,640.002,616.081.30%703,428
Feb 18, 20262,623.002,644.002,568.002,606.002,582.39-0.65%536,835
Feb 17, 20262,705.002,714.002,618.002,623.002,599.23-2.85%4,100,776
Feb 16, 20262,852.002,881.002,698.002,700.002,675.54-4.26%8,429,747
Feb 13, 20262,832.002,846.002,791.002,820.002,794.45-0.53%169,003
Feb 12, 20262,787.002,849.002,785.002,835.002,809.311.72%353,844
Feb 11, 20262,829.002,850.002,780.002,787.002,761.75-1.52%323,622
Feb 10, 20262,794.002,844.002,743.002,830.002,804.361.29%831,616
Feb 9, 20262,823.002,848.002,794.002,794.002,768.69-1.03%993,113
Feb 6, 20262,867.002,878.002,811.002,823.002,797.42-1.98%469,395
Feb 5, 20262,845.002,895.002,821.002,880.002,853.910.98%5,571,725
Feb 4, 20262,795.002,893.002,791.002,852.002,826.162.04%663,079
Feb 3, 20262,773.002,805.002,729.002,795.002,769.681.01%549,847
Feb 2, 20262,705.002,770.002,677.002,767.002,741.931.50%265,965
Jan 30, 20262,705.002,739.002,701.002,726.002,701.30-214,750
Jan 29, 20262,770.002,770.002,713.002,726.002,701.30-1.62%519,300
Jan 28, 20262,785.002,805.002,727.002,771.002,745.89-0.14%386,312
Jan 27, 20262,758.002,810.002,728.002,775.002,749.860.62%245,214
Jan 26, 20262,774.002,786.002,738.002,758.002,733.01-168,898
Jan 23, 20262,780.002,783.002,734.002,758.002,733.01-0.04%136,204
Jan 22, 20262,755.002,783.002,730.002,759.002,734.000.15%197,531
Jan 21, 20262,799.002,811.002,720.002,755.002,730.04-1.61%297,327
Jan 20, 20262,870.002,870.002,769.002,800.002,774.63-2.27%186,719
Jan 19, 20262,903.002,903.002,827.002,865.002,839.04-1.31%141,140
Jan 16, 20262,877.002,903.002,870.002,903.002,876.700.48%227,673
Jan 15, 20262,897.002,897.002,827.002,889.002,862.82-0.03%247,289
Jan 14, 20262,881.002,900.002,870.002,890.002,863.820.17%304,154
Jan 13, 20262,885.002,905.002,835.002,885.002,858.86-347,311
Jan 12, 20262,861.002,895.002,833.002,885.002,858.860.84%834,093
Jan 9, 20262,880.002,890.002,850.002,861.002,835.08-0.45%57,596
Jan 8, 20262,879.002,894.002,850.002,874.002,847.96-0.21%171,213
Jan 7, 20262,865.002,897.002,849.002,880.002,853.910.17%754,004
Jan 6, 20262,875.002,875.002,811.002,875.002,848.95-343,068
Jan 5, 20262,776.002,875.002,727.002,875.002,848.955.12%836,283
Jan 1, 20262,721.002,775.002,708.002,735.002,710.220.51%176,720
Dec 31, 20252,680.002,724.002,680.002,721.002,696.351.53%1,040,167
Dec 30, 20252,661.002,747.002,658.002,680.002,655.720.26%1,010,034
Dec 29, 20252,694.002,742.002,662.002,673.002,648.78-0.19%881,619
Dec 28, 20252,650.002,723.002,627.002,678.002,653.740.68%142,754
Dec 25, 20252,748.002,748.002,660.002,660.002,635.90-3.20%253,176
Dec 24, 20252,720.002,766.002,704.002,748.002,723.101.03%459,166
Dec 23, 20252,705.002,746.002,696.002,720.002,695.360.55%199,750
Dec 22, 20252,745.002,749.002,681.002,705.002,680.49-0.70%228,640
Dec 21, 20252,709.002,745.002,703.002,724.002,699.320.89%98,324
Dec 18, 20252,676.002,734.002,660.002,700.002,675.540.45%513,517
Dec 17, 20252,642.002,691.002,642.002,688.002,663.651.74%601,360
Dec 16, 20252,599.002,664.002,590.002,642.002,618.062.36%422,941
Dec 15, 20252,650.002,664.002,581.002,581.002,557.62-2.60%584,756
Dec 14, 20252,665.002,686.002,644.002,650.002,625.99-0.56%149,699
Dec 11, 20252,611.002,696.002,610.002,665.002,640.852.07%324,483
Dec 10, 20252,621.002,639.002,592.002,611.002,587.34-0.38%2,235,645
Dec 9, 20252,625.002,628.002,591.002,621.002,597.25-129,394
Dec 8, 20252,606.002,650.002,605.002,621.002,597.25-1.09%176,080
Dec 7, 20252,641.002,650.002,631.002,650.002,604.690.34%183,468
Dec 4, 20252,630.002,644.002,601.002,641.002,595.840.42%352,032
Dec 3, 20252,643.002,658.002,622.002,630.002,585.03-0.49%452,527
Dec 2, 20252,612.002,643.002,591.002,643.002,597.801.15%243,994
Dec 1, 20252,625.002,625.002,587.002,613.002,568.32-0.46%153,077
Nov 30, 20252,645.002,670.002,625.002,625.002,580.11-0.27%266,329