Rimon Consulting & Management Services Ltd. (TLV:RMON)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,858.00
+51.00 (0.58%)
Dec 4, 2025, 5:25 PM IDT
TLV:RMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,807.00 | 9,100.00 | 8,807.00 | 8,858.00 | 8,858.00 | 0.58% | 133,471 |
| Dec 3, 2025 | 8,388.00 | 9,143.00 | 8,379.00 | 8,807.00 | 8,807.00 | 5.00% | 48,230 |
| Dec 2, 2025 | 8,050.00 | 8,478.00 | 7,988.00 | 8,388.00 | 8,388.00 | 4.20% | 43,659 |
| Dec 1, 2025 | 7,976.00 | 8,054.00 | 7,604.00 | 8,050.00 | 8,050.00 | 0.79% | 83,937 |
| Nov 30, 2025 | 7,919.00 | 8,169.00 | 7,801.00 | 7,987.00 | 7,987.00 | 0.86% | 13,397 |
| Nov 27, 2025 | 7,873.00 | 8,071.00 | 7,726.00 | 7,919.00 | 7,919.00 | 0.57% | 48,970 |
| Nov 26, 2025 | 7,610.00 | 7,879.00 | 7,410.00 | 7,874.00 | 7,874.00 | 3.47% | 153,007 |
| Nov 25, 2025 | 6,981.00 | 7,851.00 | 6,981.00 | 7,610.00 | 7,610.00 | 9.01% | 198,771 |
| Nov 24, 2025 | 6,851.00 | 7,315.00 | 6,851.00 | 6,981.00 | 6,981.00 | 1.90% | 34,919 |
| Nov 23, 2025 | 6,827.00 | 6,911.00 | 6,725.00 | 6,851.00 | 6,851.00 | -0.15% | 10,069 |
| Nov 20, 2025 | 6,910.00 | 6,946.00 | 6,801.00 | 6,861.00 | 6,861.00 | -0.41% | 18,716 |
| Nov 19, 2025 | 7,051.00 | 7,220.00 | 6,859.00 | 6,889.00 | 6,889.00 | -2.30% | 35,679 |
| Nov 18, 2025 | 7,311.00 | 7,493.00 | 7,024.00 | 7,051.00 | 7,051.00 | -3.56% | 40,383 |
| Nov 17, 2025 | 7,200.00 | 7,445.00 | 7,173.00 | 7,311.00 | 7,311.00 | 1.54% | 67,572 |
| Nov 16, 2025 | 7,282.00 | 7,345.00 | 6,925.00 | 7,200.00 | 7,200.00 | -1.13% | 34,831 |
| Nov 13, 2025 | 7,294.00 | 7,521.00 | 7,251.00 | 7,282.00 | 7,282.00 | -0.16% | 51,199 |
| Nov 12, 2025 | 7,009.00 | 7,370.00 | 7,009.00 | 7,294.00 | 7,294.00 | 4.07% | 42,093 |
| Nov 11, 2025 | 7,000.00 | 7,024.00 | 6,828.00 | 7,009.00 | 7,009.00 | 0.70% | 35,466 |
| Nov 10, 2025 | 7,010.00 | 7,220.00 | 6,804.00 | 6,960.00 | 6,960.00 | -0.22% | 37,412 |
| Nov 9, 2025 | 7,105.00 | 7,365.00 | 6,825.00 | 6,975.00 | 6,975.00 | -1.83% | 22,740 |
| Nov 6, 2025 | 8,035.00 | 8,035.00 | 7,105.00 | 7,105.00 | 7,105.00 | -7.75% | 1,143,767 |
| Nov 5, 2025 | 7,667.00 | 7,946.00 | 7,501.00 | 7,702.00 | 7,702.00 | 0.46% | 40,589 |
| Nov 4, 2025 | 8,151.00 | 8,290.00 | 7,633.00 | 7,667.00 | 7,667.00 | -5.94% | 42,558 |
| Nov 3, 2025 | 8,350.00 | 8,350.00 | 8,094.00 | 8,151.00 | 8,151.00 | -2.01% | 30,247 |
| Nov 2, 2025 | 8,165.00 | 8,474.00 | 8,165.00 | 8,318.00 | 8,318.00 | 2.29% | 17,533 |
| Oct 30, 2025 | 8,396.00 | 8,558.00 | 7,880.00 | 8,132.00 | 8,132.00 | -3.14% | 89,563 |
| Oct 29, 2025 | 8,290.00 | 8,400.00 | 8,233.00 | 8,396.00 | 8,396.00 | 1.28% | 22,216 |
| Oct 28, 2025 | 8,400.00 | 8,400.00 | 8,205.00 | 8,290.00 | 8,290.00 | -0.30% | 41,577 |
| Oct 27, 2025 | 8,309.00 | 8,351.00 | 8,235.00 | 8,315.00 | 8,315.00 | 0.07% | 40,667 |
| Oct 26, 2025 | 8,303.00 | 8,358.00 | 8,261.00 | 8,309.00 | 8,309.00 | 0.57% | 26,178 |
| Oct 23, 2025 | 8,446.00 | 8,548.00 | 8,000.00 | 8,262.00 | 8,262.00 | -2.18% | 96,634 |
| Oct 22, 2025 | 8,127.00 | 8,543.00 | 8,127.00 | 8,446.00 | 8,446.00 | 3.93% | 35,299 |
| Oct 21, 2025 | 8,099.00 | 8,215.00 | 7,939.00 | 8,127.00 | 8,127.00 | 2.89% | 26,444 |
| Oct 20, 2025 | 7,700.00 | 8,150.00 | 7,700.00 | 7,899.00 | 7,899.00 | 1.13% | 73,188 |
| Oct 19, 2025 | 8,150.00 | 8,610.00 | 7,782.00 | 7,811.00 | 7,811.00 | -4.16% | 10,876 |
| Oct 16, 2025 | 8,273.00 | 8,522.00 | 8,001.00 | 8,150.00 | 8,150.00 | -1.49% | 26,795 |
| Oct 15, 2025 | 8,350.00 | 8,450.00 | 8,000.00 | 8,273.00 | 8,273.00 | 2.52% | 33,513 |
| Oct 12, 2025 | 7,875.00 | 8,265.00 | 7,718.00 | 8,070.00 | 8,070.00 | 2.48% | 10,939 |
| Oct 9, 2025 | 7,990.00 | 7,990.00 | 7,801.00 | 7,875.00 | 7,875.00 | 2.27% | 26,539 |
| Oct 8, 2025 | 7,674.00 | 7,900.00 | 7,550.00 | 7,700.00 | 7,700.00 | 0.34% | 11,913 |
| Oct 5, 2025 | 7,325.00 | 7,982.00 | 7,325.00 | 7,674.00 | 7,674.00 | 4.76% | 11,038 |
| Sep 30, 2025 | 7,217.00 | 7,687.00 | 7,217.00 | 7,325.00 | 7,325.00 | 2.01% | 23,455 |
| Sep 29, 2025 | 7,380.00 | 7,552.00 | 7,153.00 | 7,181.00 | 7,181.00 | -0.75% | 9,257 |
| Sep 28, 2025 | 6,867.00 | 7,341.00 | 6,867.00 | 7,235.00 | 7,235.00 | 5.36% | 8,771 |
| Sep 25, 2025 | 6,602.00 | 6,986.00 | 6,602.00 | 6,867.00 | 6,867.00 | 4.01% | 11,436 |
| Sep 21, 2025 | 6,660.00 | 6,818.00 | 6,509.00 | 6,602.00 | 6,602.00 | -0.87% | 7,389 |
| Sep 18, 2025 | 6,723.00 | 6,850.00 | 6,600.00 | 6,660.00 | 6,660.00 | -0.94% | 7,827 |
| Sep 17, 2025 | 6,729.00 | 6,999.00 | 6,653.00 | 6,723.00 | 6,723.00 | -0.09% | 6,918 |
| Sep 16, 2025 | 7,176.00 | 7,182.00 | 6,664.00 | 6,729.00 | 6,729.00 | -6.23% | 8,107 |
| Sep 15, 2025 | 7,019.00 | 7,363.00 | 6,888.00 | 7,176.00 | 7,176.00 | 2.24% | 3,687 |
| Sep 14, 2025 | 7,149.00 | 7,203.00 | 6,980.00 | 7,019.00 | 7,019.00 | -1.82% | 3,538 |
| Sep 11, 2025 | 7,361.00 | 7,361.00 | 7,100.00 | 7,149.00 | 7,149.00 | -2.88% | 85,872 |
| Sep 10, 2025 | 7,350.00 | 7,455.00 | 7,275.00 | 7,361.00 | 7,361.00 | 0.38% | 6,207 |
| Sep 9, 2025 | 7,207.00 | 7,333.00 | 7,108.00 | 7,333.00 | 7,333.00 | 1.75% | 9,114 |
| Sep 8, 2025 | 7,210.00 | 7,210.00 | 7,100.00 | 7,207.00 | 7,207.00 | -0.11% | 8,413 |
| Sep 7, 2025 | 7,098.00 | 7,249.00 | 7,098.00 | 7,215.00 | 7,215.00 | 1.65% | 2,044 |
| Sep 4, 2025 | 6,980.00 | 7,200.00 | 6,900.00 | 7,098.00 | 7,098.00 | 1.69% | 49,902 |
| Sep 3, 2025 | 6,958.00 | 7,061.00 | 6,880.00 | 6,980.00 | 6,980.00 | 0.32% | 61,794 |
| Sep 2, 2025 | 7,124.00 | 7,249.00 | 6,779.00 | 6,958.00 | 6,958.00 | -2.33% | 4,272 |
| Sep 1, 2025 | 7,200.00 | 7,425.00 | 7,020.00 | 7,124.00 | 7,124.00 | -1.06% | 4,581 |
| Aug 31, 2025 | 6,813.00 | 7,250.00 | 6,813.00 | 7,200.00 | 7,200.00 | 5.68% | 7,130 |
| Aug 28, 2025 | 6,500.00 | 7,149.00 | 6,500.00 | 6,813.00 | 6,813.00 | -1.26% | 2,764 |
| Aug 27, 2025 | 6,691.00 | 7,180.00 | 6,691.00 | 6,900.00 | 6,900.00 | 3.12% | 9,168 |
| Aug 26, 2025 | 6,345.00 | 6,694.00 | 6,231.00 | 6,691.00 | 6,691.00 | 5.45% | 5,123 |
| Aug 25, 2025 | 6,300.00 | 6,487.00 | 6,229.00 | 6,345.00 | 6,345.00 | 0.71% | 4,346 |
| Aug 24, 2025 | 6,249.00 | 6,410.00 | 6,249.00 | 6,300.00 | 6,300.00 | 0.82% | 35,647 |
| Aug 21, 2025 | 6,146.00 | 6,297.00 | 6,095.00 | 6,249.00 | 6,249.00 | 1.68% | 6,801 |
| Aug 20, 2025 | 6,176.00 | 6,244.00 | 6,114.00 | 6,146.00 | 6,146.00 | -0.49% | 3,451 |
| Aug 19, 2025 | 5,850.00 | 6,216.00 | 5,850.00 | 6,176.00 | 6,176.00 | 5.57% | 3,400 |
| Aug 18, 2025 | 5,749.00 | 5,899.00 | 5,749.00 | 5,850.00 | 5,850.00 | 1.76% | 5,100 |
| Aug 17, 2025 | 5,693.00 | 5,800.00 | 5,650.00 | 5,749.00 | 5,749.00 | 0.98% | 17,170 |
| Aug 14, 2025 | 5,569.00 | 5,878.00 | 5,586.00 | 5,693.00 | 5,693.00 | 2.23% | 3,401 |
| Aug 13, 2025 | 5,501.00 | 5,763.00 | 5,497.00 | 5,569.00 | 5,569.00 | 1.24% | 5,361 |
| Aug 12, 2025 | 5,535.00 | 5,535.00 | 5,454.00 | 5,501.00 | 5,501.00 | -0.61% | 4,738 |
| Aug 11, 2025 | 5,738.00 | 5,737.00 | 5,419.00 | 5,535.00 | 5,535.00 | -3.54% | 7,841 |
| Aug 10, 2025 | 5,800.00 | 5,839.00 | 5,700.00 | 5,738.00 | 5,738.00 | -1.07% | 3,363 |
| Aug 7, 2025 | 5,551.00 | 5,800.00 | 5,480.00 | 5,800.00 | 5,800.00 | 4.49% | 50,732 |
| Aug 6, 2025 | 5,760.00 | 5,892.00 | 5,551.00 | 5,551.00 | 5,551.00 | -3.63% | 11,086 |
| Aug 5, 2025 | 6,064.00 | 6,200.00 | 5,760.00 | 5,760.00 | 5,760.00 | -5.01% | 18,793 |
| Aug 4, 2025 | 5,900.00 | 6,197.00 | 5,876.00 | 6,064.00 | 6,064.00 | 0.98% | 26,965 |
| Jul 31, 2025 | 6,000.00 | 6,114.00 | 6,000.00 | 6,005.00 | 6,005.00 | 0.08% | 4,893 |
| Jul 30, 2025 | 6,000.00 | 6,050.00 | 5,928.00 | 6,000.00 | 6,000.00 | - | 262,460 |
| Jul 29, 2025 | 5,621.00 | 6,006.00 | 5,621.00 | 6,000.00 | 6,000.00 | 6.74% | 35,829 |
| Jul 28, 2025 | 5,599.00 | 5,725.00 | 5,436.00 | 5,621.00 | 5,621.00 | -0.83% | 7,355 |
| Jul 27, 2025 | 5,999.00 | 5,999.00 | 5,609.00 | 5,668.00 | 5,668.00 | -3.31% | 3,634 |
| Jul 24, 2025 | 5,962.00 | 6,005.00 | 5,801.00 | 5,862.00 | 5,862.00 | -0.64% | 7,004 |
| Jul 23, 2025 | 5,960.00 | 5,990.00 | 5,800.00 | 5,900.00 | 5,900.00 | -0.99% | 9,742 |
| Jul 22, 2025 | 5,630.00 | 5,959.00 | 5,592.00 | 5,959.00 | 5,959.00 | 5.84% | 8,176 |
| Jul 21, 2025 | 5,594.00 | 5,787.00 | 5,501.00 | 5,630.00 | 5,630.00 | 0.64% | 6,800 |
| Jul 20, 2025 | 5,500.00 | 5,717.00 | 5,500.00 | 5,594.00 | 5,594.00 | -0.09% | 3,480 |
| Jul 17, 2025 | 5,599.00 | 5,728.00 | 5,480.00 | 5,599.00 | 5,599.00 | - | 33,810 |
| Jul 16, 2025 | 5,650.00 | 5,681.00 | 5,500.00 | 5,599.00 | 5,599.00 | -0.90% | 3,395 |
| Jul 15, 2025 | 5,528.00 | 5,737.00 | 5,528.00 | 5,650.00 | 5,650.00 | 2.21% | 7,393 |
| Jul 14, 2025 | 5,500.00 | 5,607.00 | 5,385.00 | 5,528.00 | 5,528.00 | 0.51% | 4,751 |
| Jul 13, 2025 | 5,561.00 | 5,561.00 | 5,390.00 | 5,500.00 | 5,500.00 | -1.10% | 10,575 |
| Jul 10, 2025 | 5,500.00 | 5,583.00 | 5,355.00 | 5,561.00 | 5,561.00 | 1.20% | 24,598 |
| Jul 9, 2025 | 5,499.00 | 5,650.00 | 5,400.00 | 5,495.00 | 5,495.00 | -0.09% | 11,852 |
| Jul 8, 2025 | 5,400.00 | 5,568.00 | 5,309.00 | 5,500.00 | 5,500.00 | -0.99% | 18,488 |
| Jul 7, 2025 | 5,615.00 | 5,615.00 | 5,490.00 | 5,555.00 | 5,555.00 | -1.07% | 14,818 |
| Jul 6, 2025 | 5,595.00 | 5,660.00 | 5,564.00 | 5,615.00 | 5,615.00 | 0.36% | 11,896 |