Rimon Consulting & Management Services Ltd. (TLV:RMON)
Israel
· Delayed Price · Currency is ILS · Price in ILA 12,520
-140 (-1.11%)
At close: Mar 6, 2026
TLV:RMON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12,050.00 | 12,660.00 | 11,810.00 | 12,660.00 | 12,660.00 | 5.06% | 36,400 |
| Mar 4, 2026 | 11,820.00 | 12,120.00 | 11,670.00 | 12,050.00 | 12,050.00 | 1.95% | 47,494 |
| Mar 2, 2026 | 11,900.00 | 12,500.00 | 11,500.00 | 11,820.00 | 11,820.00 | 4.79% | 40,320 |
| Feb 27, 2026 | 11,140.00 | 11,430.00 | 10,700.00 | 11,280.00 | 11,280.00 | 1.26% | 42,226 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 10,740.00 | 11,140.00 | 11,140.00 | -1.15% | 64,374 |
| Feb 25, 2026 | 11,920.00 | 12,230.00 | 11,010.00 | 11,270.00 | 11,270.00 | -5.45% | 41,288 |
| Feb 24, 2026 | 12,950.00 | 13,340.00 | 11,920.00 | 11,920.00 | 11,920.00 | -7.95% | 32,576 |
| Feb 23, 2026 | 12,930.00 | 13,170.00 | 12,300.00 | 12,950.00 | 12,950.00 | 0.15% | 28,871 |
| Feb 20, 2026 | 12,680.00 | 12,970.00 | 12,320.00 | 12,930.00 | 12,930.00 | 4.87% | 22,650 |
| Feb 19, 2026 | 13,000.00 | 13,300.00 | 12,200.00 | 12,330.00 | 12,330.00 | -5.15% | 32,282 |
| Feb 18, 2026 | 13,010.00 | 13,320.00 | 12,620.00 | 13,000.00 | 13,000.00 | -0.08% | 30,458 |
| Feb 17, 2026 | 12,980.00 | 13,410.00 | 12,700.00 | 13,010.00 | 13,010.00 | 0.23% | 54,494 |
| Feb 16, 2026 | 12,250.00 | 12,980.00 | 12,250.00 | 12,980.00 | 12,980.00 | 5.96% | 27,226 |
| Feb 13, 2026 | 12,000.00 | 12,300.00 | 11,550.00 | 12,250.00 | 12,250.00 | 2.08% | 13,267 |
| Feb 12, 2026 | 11,830.00 | 12,540.00 | 11,830.00 | 12,000.00 | 12,000.00 | 1.44% | 36,964 |
| Feb 11, 2026 | 11,830.00 | 12,270.00 | 11,730.00 | 11,830.00 | 11,830.00 | - | 35,658 |
| Feb 10, 2026 | 11,270.00 | 11,830.00 | 11,260.00 | 11,830.00 | 11,830.00 | 4.97% | 27,573 |
| Feb 9, 2026 | 11,490.00 | 11,490.00 | 11,190.00 | 11,270.00 | 11,270.00 | 2.08% | 18,589 |
| Feb 6, 2026 | 11,140.00 | 11,160.00 | 10,850.00 | 11,040.00 | 11,040.00 | -0.90% | 23,324 |
| Feb 5, 2026 | 11,180.00 | 11,520.00 | 11,080.00 | 11,140.00 | 11,140.00 | -3.30% | 417,880 |
| Feb 4, 2026 | 11,080.00 | 11,970.00 | 10,980.00 | 11,520.00 | 11,520.00 | 3.97% | 25,311 |
| Feb 3, 2026 | 10,700.00 | 11,230.00 | 10,690.00 | 11,080.00 | 11,080.00 | 3.55% | 36,196 |
| Feb 2, 2026 | 10,700.00 | 10,970.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 27,845 |
| Jan 30, 2026 | 10,930.00 | 10,930.00 | 10,610.00 | 10,700.00 | 10,700.00 | -2.10% | 18,750 |
| Jan 29, 2026 | 11,240.00 | 11,440.00 | 10,860.00 | 10,930.00 | 10,930.00 | -2.76% | 33,551 |
| Jan 28, 2026 | 11,460.00 | 11,730.00 | 11,110.00 | 11,240.00 | 11,240.00 | -1.92% | 33,892 |
| Jan 27, 2026 | 11,270.00 | 11,460.00 | 11,270.00 | 11,460.00 | 11,460.00 | 1.69% | 21,431 |
| Jan 26, 2026 | 10,940.00 | 11,340.00 | 10,980.00 | 11,270.00 | 11,270.00 | 3.02% | 32,353 |
| Jan 23, 2026 | 11,120.00 | 11,150.00 | 10,750.00 | 10,940.00 | 10,940.00 | -0.09% | 61,256 |
| Jan 22, 2026 | 10,950.00 | 11,020.00 | 10,630.00 | 10,950.00 | 10,950.00 | 2.91% | 22,522 |
| Jan 21, 2026 | 10,660.00 | 11,160.00 | 10,580.00 | 10,640.00 | 10,640.00 | -0.19% | 39,195 |
| Jan 20, 2026 | 10,600.00 | 10,720.00 | 10,340.00 | 10,660.00 | 10,660.00 | 0.57% | 38,517 |
| Jan 19, 2026 | 10,600.00 | 10,710.00 | 10,490.00 | 10,600.00 | 10,600.00 | - | 28,537 |
| Jan 16, 2026 | 10,650.00 | 10,700.00 | 10,480.00 | 10,600.00 | 10,600.00 | - | 40,437 |
| Jan 15, 2026 | 10,600.00 | 10,850.00 | 10,460.00 | 10,600.00 | 10,600.00 | - | 26,158 |
| Jan 14, 2026 | 10,350.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 2.42% | 185,283 |
| Jan 13, 2026 | 9,949.00 | 10,500.00 | 9,816.00 | 10,350.00 | 10,350.00 | 4.03% | 42,626 |
| Jan 12, 2026 | 9,787.00 | 10,060.00 | 9,745.00 | 9,949.00 | 9,949.00 | 2.57% | 58,372 |
| Jan 9, 2026 | 9,990.00 | 9,990.00 | 9,640.00 | 9,700.00 | 9,700.00 | -0.89% | 16,300 |
| Jan 8, 2026 | 9,787.00 | 9,994.00 | 9,614.00 | 9,787.00 | 9,787.00 | - | 26,421 |
| Jan 7, 2026 | 9,690.00 | 10,050.00 | 9,650.00 | 9,787.00 | 9,787.00 | 1.00% | 46,375 |
| Jan 6, 2026 | 9,180.00 | 10,500.00 | 9,162.00 | 9,690.00 | 9,690.00 | 5.56% | 90,252 |
| Jan 5, 2026 | 8,574.00 | 9,180.00 | 8,571.00 | 9,180.00 | 9,180.00 | 7.07% | 164,519 |
| Jan 1, 2026 | 8,930.00 | 9,095.00 | 8,405.00 | 8,574.00 | 8,574.00 | -3.99% | 28,845 |
| Dec 31, 2025 | 9,029.00 | 9,241.00 | 8,856.00 | 8,930.00 | 8,930.00 | -1.10% | 38,670 |
| Dec 30, 2025 | 9,140.00 | 9,140.00 | 8,940.00 | 9,029.00 | 9,029.00 | -1.21% | 47,986 |
| Dec 29, 2025 | 9,140.00 | 9,310.00 | 8,815.00 | 9,140.00 | 9,140.00 | - | 23,164 |
| Dec 28, 2025 | 8,852.00 | 9,620.00 | 8,852.00 | 9,140.00 | 9,140.00 | 1.22% | 30,811 |
| Dec 25, 2025 | 9,516.00 | 9,516.00 | 9,012.00 | 9,030.00 | 9,030.00 | -3.68% | 32,104 |
| Dec 24, 2025 | 9,375.00 | 9,500.00 | 9,304.00 | 9,375.00 | 9,375.00 | - | 32,500 |
| Dec 23, 2025 | 9,375.00 | 9,408.00 | 9,287.00 | 9,375.00 | 9,375.00 | - | 27,896 |
| Dec 22, 2025 | 9,250.00 | 9,700.00 | 9,200.00 | 9,375.00 | 9,375.00 | 1.96% | 92,065 |
| Dec 21, 2025 | 9,300.00 | 9,300.00 | 9,146.00 | 9,195.00 | 9,195.00 | 1.71% | 7,110 |
| Dec 18, 2025 | 8,888.00 | 9,453.00 | 8,879.00 | 9,040.00 | 9,040.00 | 1.71% | 25,469 |
| Dec 17, 2025 | 8,988.00 | 8,988.00 | 8,803.00 | 8,888.00 | 8,888.00 | -1.11% | 51,186 |
| Dec 16, 2025 | 8,720.00 | 9,097.00 | 8,707.00 | 8,988.00 | 8,988.00 | 3.74% | 54,553 |
| Dec 15, 2025 | 8,331.00 | 8,681.00 | 8,208.00 | 8,664.00 | 8,664.00 | 4.00% | 40,380 |
| Dec 14, 2025 | 8,150.00 | 8,415.00 | 8,103.00 | 8,331.00 | 8,331.00 | 2.22% | 5,884 |
| Dec 11, 2025 | 8,212.00 | 8,495.00 | 7,935.00 | 8,150.00 | 8,150.00 | -0.75% | 28,717 |
| Dec 10, 2025 | 8,512.00 | 8,845.00 | 8,180.00 | 8,212.00 | 8,212.00 | -3.52% | 17,579 |
| Dec 9, 2025 | 8,341.00 | 8,615.00 | 8,341.00 | 8,512.00 | 8,512.00 | 2.05% | 13,698 |
| Dec 8, 2025 | 8,647.00 | 8,647.00 | 8,341.00 | 8,341.00 | 8,341.00 | -4.50% | 21,538 |
| Dec 7, 2025 | 8,858.00 | 9,032.00 | 8,716.00 | 8,734.00 | 8,734.00 | -1.40% | 18,138 |
| 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 |