Rotshtein Realestate Ltd (TLV:ROTS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,450.00
-258.00 (-2.96%)
Mar 9, 2026, 5:24 PM IDT
Rotshtein Realestate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,613.00 | 8,719.00 | 8,570.00 | 8,708.00 | 8,708.00 | 1.10% | 4,927 |
| Mar 5, 2026 | 7,980.00 | 8,613.00 | 7,980.00 | 8,613.00 | 8,613.00 | 7.93% | 7,014 |
| Mar 4, 2026 | 8,087.00 | 8,183.00 | 7,902.00 | 7,980.00 | 7,980.00 | -1.32% | 6,506 |
| Mar 2, 2026 | 7,684.00 | 8,384.00 | 7,684.00 | 8,087.00 | 8,087.00 | 5.24% | 14,752 |
| Feb 27, 2026 | 7,850.00 | 7,875.00 | 7,684.00 | 7,684.00 | 7,684.00 | -2.11% | 7,458 |
| Feb 26, 2026 | 7,892.00 | 7,978.00 | 7,604.00 | 7,850.00 | 7,850.00 | -0.53% | 3,443 |
| Feb 25, 2026 | 8,154.00 | 8,154.00 | 7,571.00 | 7,892.00 | 7,892.00 | -3.21% | 13,664 |
| Feb 24, 2026 | 8,546.00 | 8,546.00 | 8,080.00 | 8,154.00 | 8,154.00 | -4.59% | 10,602 |
| Feb 23, 2026 | 8,879.00 | 8,961.00 | 8,489.00 | 8,546.00 | 8,546.00 | -3.75% | 12,007 |
| Feb 20, 2026 | 8,864.00 | 8,995.00 | 8,801.00 | 8,879.00 | 8,879.00 | 0.17% | 1,480 |
| Feb 19, 2026 | 8,900.00 | 8,936.00 | 8,789.00 | 8,864.00 | 8,864.00 | -0.40% | 3,448 |
| Feb 18, 2026 | 9,050.00 | 9,050.00 | 8,709.00 | 8,900.00 | 8,900.00 | -0.70% | 7,975 |
| Feb 17, 2026 | 9,029.00 | 9,050.00 | 8,836.00 | 8,963.00 | 8,963.00 | -0.73% | 3,645 |
| Feb 16, 2026 | 8,531.00 | 9,092.00 | 8,531.00 | 9,029.00 | 9,029.00 | 5.84% | 13,876 |
| Feb 13, 2026 | 8,555.00 | 8,555.00 | 8,391.00 | 8,531.00 | 8,531.00 | -0.28% | 2,338 |
| Feb 12, 2026 | 8,510.00 | 8,602.00 | 8,327.00 | 8,555.00 | 8,555.00 | 0.53% | 5,851 |
| Feb 11, 2026 | 8,406.00 | 8,600.00 | 8,406.00 | 8,510.00 | 8,510.00 | -0.20% | 29,846 |
| Feb 10, 2026 | 8,343.00 | 8,580.00 | 8,179.00 | 8,527.00 | 8,527.00 | 2.21% | 7,128 |
| Feb 9, 2026 | 8,236.00 | 8,403.00 | 8,235.00 | 8,343.00 | 8,343.00 | 1.30% | 8,232 |
| Feb 6, 2026 | 8,243.00 | 8,408.00 | 8,151.00 | 8,236.00 | 8,236.00 | -0.08% | 3,373 |
| Feb 5, 2026 | 8,500.00 | 8,500.00 | 8,243.00 | 8,243.00 | 8,243.00 | -3.02% | 76,179 |
| Feb 4, 2026 | 8,528.00 | 8,528.00 | 8,224.00 | 8,500.00 | 8,500.00 | -0.33% | 5,134 |
| Feb 3, 2026 | 8,585.00 | 8,649.00 | 8,438.00 | 8,528.00 | 8,528.00 | 1.07% | 3,860 |
| Feb 2, 2026 | 8,450.00 | 8,482.00 | 8,178.00 | 8,438.00 | 8,438.00 | -0.14% | 4,856 |
| Jan 30, 2026 | 8,562.00 | 8,898.00 | 7,909.00 | 8,450.00 | 8,450.00 | -1.31% | 6,492 |
| Jan 29, 2026 | 8,682.00 | 8,682.00 | 8,550.00 | 8,562.00 | 8,562.00 | -1.38% | 9,171 |
| Jan 28, 2026 | 8,705.00 | 8,785.00 | 8,682.00 | 8,682.00 | 8,682.00 | -0.26% | 7,188 |
| Jan 27, 2026 | 8,900.00 | 8,900.00 | 8,459.00 | 8,705.00 | 8,705.00 | -1.46% | 7,300 |
| Jan 26, 2026 | 8,523.00 | 8,963.00 | 8,523.00 | 8,834.00 | 8,834.00 | 0.53% | 7,164 |
| Jan 23, 2026 | 8,608.00 | 8,885.00 | 8,268.00 | 8,787.00 | 8,787.00 | 2.08% | 3,151 |
| Jan 22, 2026 | 8,659.00 | 8,774.00 | 8,458.00 | 8,608.00 | 8,608.00 | -0.59% | 3,887 |
| Jan 21, 2026 | 8,712.00 | 8,846.00 | 8,606.00 | 8,659.00 | 8,659.00 | -0.61% | 3,374 |
| Jan 20, 2026 | 8,900.00 | 8,900.00 | 8,633.00 | 8,712.00 | 8,712.00 | -2.11% | 6,852 |
| Jan 19, 2026 | 9,052.00 | 9,207.00 | 8,706.00 | 8,900.00 | 8,900.00 | -1.68% | 3,840 |
| Jan 16, 2026 | 8,876.00 | 9,300.00 | 8,830.00 | 9,052.00 | 9,052.00 | 1.98% | 8,265 |
| Jan 15, 2026 | 8,847.00 | 8,967.00 | 8,414.00 | 8,876.00 | 8,876.00 | 0.33% | 4,436 |
| Jan 14, 2026 | 8,949.00 | 9,037.00 | 8,813.00 | 8,847.00 | 8,847.00 | -1.14% | 2,984 |
| Jan 13, 2026 | 9,100.00 | 9,296.00 | 8,678.00 | 8,949.00 | 8,949.00 | -1.66% | 3,116 |
| Jan 12, 2026 | 9,100.00 | 9,100.00 | 8,846.00 | 9,100.00 | 9,100.00 | -0.43% | 4,441 |
| Jan 9, 2026 | 9,151.00 | 9,286.00 | 8,919.00 | 9,139.00 | 9,139.00 | -0.13% | 911 |
| Jan 8, 2026 | 9,350.00 | 9,387.00 | 9,051.00 | 9,151.00 | 9,151.00 | -2.13% | 3,153 |
| Jan 7, 2026 | 9,198.00 | 9,350.00 | 9,001.00 | 9,350.00 | 9,350.00 | 1.65% | 41,981 |
| Jan 6, 2026 | 8,968.00 | 9,199.00 | 8,961.00 | 9,198.00 | 9,198.00 | 2.56% | 36,039 |
| Jan 5, 2026 | 8,847.00 | 8,998.00 | 8,626.00 | 8,968.00 | 8,968.00 | 1.37% | 27,973 |
| Jan 1, 2026 | 8,834.00 | 9,145.00 | 8,834.00 | 8,847.00 | 8,847.00 | 0.15% | 5,020 |
| Dec 31, 2025 | 8,980.00 | 9,061.00 | 8,742.00 | 8,834.00 | 8,834.00 | -1.63% | 8,001 |
| Dec 30, 2025 | 8,346.00 | 9,071.00 | 8,346.00 | 8,980.00 | 8,980.00 | 7.60% | 14,357 |
| Dec 29, 2025 | 8,158.00 | 8,362.00 | 8,158.00 | 8,346.00 | 8,346.00 | 2.30% | 7,612 |
| Dec 28, 2025 | 8,127.00 | 8,443.00 | 8,127.00 | 8,158.00 | 8,158.00 | 0.38% | 11,035 |
| Dec 25, 2025 | 8,081.00 | 8,191.00 | 8,081.00 | 8,127.00 | 8,127.00 | 0.57% | 3,783 |
| Dec 24, 2025 | 7,730.00 | 8,092.00 | 7,730.00 | 8,081.00 | 8,081.00 | 4.54% | 6,385 |
| Dec 23, 2025 | 7,770.00 | 7,826.00 | 7,664.00 | 7,730.00 | 7,730.00 | -0.48% | 6,323 |
| Dec 22, 2025 | 7,774.00 | 7,849.00 | 7,650.00 | 7,767.00 | 7,767.00 | -0.09% | 4,616 |
| Dec 21, 2025 | 7,650.00 | 7,859.00 | 7,650.00 | 7,774.00 | 7,774.00 | 0.09% | 8,229 |
| Dec 18, 2025 | 7,650.00 | 7,992.00 | 7,650.00 | 7,767.00 | 7,767.00 | 1.00% | 1,410 |
| Dec 17, 2025 | 7,767.00 | 7,729.00 | 7,545.00 | 7,690.00 | 7,690.00 | -0.99% | 4,247 |
| Dec 16, 2025 | 7,752.00 | 7,956.00 | 7,704.00 | 7,767.00 | 7,767.00 | 0.19% | 3,315 |
| Dec 15, 2025 | 8,002.00 | 8,055.00 | 7,620.00 | 7,752.00 | 7,752.00 | -4.45% | 6,826 |
| Dec 14, 2025 | 8,103.00 | 8,177.00 | 8,103.00 | 8,113.00 | 8,113.00 | 0.12% | 1,622 |
| Dec 11, 2025 | 8,094.00 | 8,228.00 | 8,000.00 | 8,103.00 | 8,103.00 | 0.11% | 3,117 |
| Dec 10, 2025 | 7,962.00 | 8,200.00 | 7,962.00 | 8,094.00 | 8,094.00 | 0.71% | 2,878 |
| Dec 9, 2025 | 8,444.00 | 8,444.00 | 7,955.00 | 8,037.00 | 8,037.00 | -0.78% | 12,673 |
| Dec 8, 2025 | 8,509.00 | 8,998.00 | 8,100.00 | 8,100.00 | 8,100.00 | -7.12% | 5,490 |
| Dec 7, 2025 | 8,892.00 | 8,905.00 | 8,663.00 | 8,721.00 | 8,508.75 | -1.92% | 3,260 |
| Dec 4, 2025 | 8,830.00 | 8,898.00 | 8,830.00 | 8,892.00 | 8,675.59 | 0.70% | 964 |
| Dec 3, 2025 | 8,830.00 | 8,899.00 | 8,742.00 | 8,830.00 | 8,615.10 | - | 5,305 |
| Dec 2, 2025 | 8,777.00 | 8,949.00 | 8,777.00 | 8,830.00 | 8,615.10 | 0.60% | 2,753 |
| Dec 1, 2025 | 8,878.00 | 8,831.00 | 8,674.00 | 8,777.00 | 8,563.39 | -1.14% | 4,269 |
| Nov 30, 2025 | 8,878.00 | 9,188.00 | 8,878.00 | 8,878.00 | 8,661.93 | - | 9,554 |
| Nov 27, 2025 | 8,626.00 | 8,889.00 | 8,626.00 | 8,878.00 | 8,661.93 | 2.92% | 3,494 |
| Nov 26, 2025 | 8,346.00 | 8,659.00 | 8,300.00 | 8,626.00 | 8,416.06 | 3.35% | 7,899 |
| Nov 25, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,346.00 | 8,142.88 | -0.24% | 2,305 |
| Nov 24, 2025 | 8,377.00 | 8,377.00 | 8,332.00 | 8,366.00 | 8,162.39 | -0.13% | 10,019 |
| Nov 23, 2025 | 8,534.00 | 8,450.00 | 8,344.00 | 8,377.00 | 8,173.12 | -1.84% | 1,078 |
| Nov 20, 2025 | 8,571.00 | 8,670.00 | 8,476.00 | 8,534.00 | 8,326.30 | -0.43% | 2,860 |
| Nov 19, 2025 | 8,597.00 | 8,684.00 | 8,428.00 | 8,571.00 | 8,362.40 | -0.30% | 3,632 |
| Nov 18, 2025 | 8,900.00 | 8,900.00 | 8,375.00 | 8,597.00 | 8,387.77 | -3.45% | 7,951 |
| Nov 17, 2025 | 9,197.00 | 9,259.00 | 8,888.00 | 8,904.00 | 8,687.30 | -3.19% | 3,451 |
| Nov 16, 2025 | 9,181.00 | 9,215.00 | 9,159.00 | 9,197.00 | 8,973.16 | 0.10% | 4,698 |
| Nov 13, 2025 | 8,753.00 | 9,188.00 | 8,705.00 | 9,188.00 | 8,964.38 | 5.01% | 7,667 |
| Nov 12, 2025 | 8,520.00 | 8,781.00 | 8,520.00 | 8,750.00 | 8,537.04 | 2.70% | 2,579 |
| Nov 11, 2025 | 8,511.00 | 8,739.00 | 8,480.00 | 8,520.00 | 8,312.64 | 0.11% | 6,404 |
| Nov 10, 2025 | 8,600.00 | 8,652.00 | 8,438.00 | 8,511.00 | 8,303.86 | -1.10% | 6,361 |
| Nov 9, 2025 | 8,781.00 | 9,300.00 | 8,513.00 | 8,606.00 | 8,396.55 | -1.99% | 2,579 |
| Nov 6, 2025 | 9,000.00 | 9,322.00 | 8,781.00 | 8,781.00 | 8,567.29 | -2.79% | 21,899 |
| Nov 5, 2025 | 9,093.00 | 9,093.00 | 8,929.00 | 9,033.00 | 8,813.16 | -0.66% | 6,533 |
| Nov 4, 2025 | 9,314.00 | 9,314.00 | 8,924.00 | 9,093.00 | 8,871.70 | -2.37% | 9,993 |
| Nov 3, 2025 | 9,607.00 | 9,607.00 | 9,300.00 | 9,314.00 | 9,087.32 | -3.05% | 7,144 |
| Nov 2, 2025 | 9,700.00 | 9,713.00 | 9,467.00 | 9,607.00 | 9,373.19 | -0.96% | 3,208 |
| Oct 30, 2025 | 9,787.00 | 9,889.00 | 9,625.00 | 9,700.00 | 9,463.92 | -0.89% | 5,641 |
| Oct 29, 2025 | 9,570.00 | 9,792.00 | 9,639.00 | 9,787.00 | 9,548.81 | 2.27% | 3,008 |
| Oct 28, 2025 | 9,665.00 | 9,688.00 | 9,521.00 | 9,570.00 | 9,337.09 | -0.98% | 5,487 |
| Oct 27, 2025 | 9,695.00 | 9,693.00 | 9,440.00 | 9,665.00 | 9,429.77 | -0.31% | 6,190 |
| Oct 26, 2025 | 9,709.00 | 9,727.00 | 9,531.00 | 9,695.00 | 9,459.04 | -0.14% | 6,633 |
| Oct 23, 2025 | 9,900.00 | 9,900.00 | 9,700.00 | 9,709.00 | 9,472.70 | -0.84% | 6,412 |
| Oct 22, 2025 | 9,775.00 | 9,859.00 | 9,652.00 | 9,791.00 | 9,552.71 | 0.15% | 5,237 |
| Oct 21, 2025 | 10,090.00 | 10,090.00 | 9,703.00 | 9,776.00 | 9,538.07 | -3.11% | 11,853 |
| Oct 20, 2025 | 9,730.00 | 10,100.00 | 9,730.00 | 10,090.00 | 9,844.43 | 3.70% | 4,994 |
| Oct 19, 2025 | 10,120.00 | 10,120.00 | 9,677.00 | 9,730.00 | 9,493.19 | -2.54% | 3,831 |
| Oct 16, 2025 | 10,200.00 | 10,240.00 | 9,937.00 | 9,984.00 | 9,741.01 | -2.12% | 9,602 |