Skip to main content
Retailors Ltd (TLV:RTLS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,518.00
-86.00 (-2.39%)
Apr 28, 2026, 5:24 PM IDT

Retailors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,491.003,591.003,411.003,477.00--3.52%45,221
Apr 27, 20263,389.003,740.003,386.003,604.003,604.006.31%116,713
Apr 24, 20263,360.003,449.003,342.003,390.003,390.00-1.54%72,789
Apr 23, 20263,700.003,747.003,443.003,443.003,443.00-6.21%119,904
Apr 20, 20263,527.003,708.003,527.003,671.003,671.004.08%134,502
Apr 17, 20263,185.003,550.003,171.003,527.003,527.0011.16%130,735
Apr 16, 20263,305.003,355.003,173.003,173.003,173.00-3.99%129,642
Apr 15, 20263,302.003,382.003,204.003,305.003,305.001.07%143,035
Apr 14, 20263,225.003,388.003,225.003,270.003,270.002.57%64,353
Apr 13, 20263,381.003,381.003,150.003,188.003,188.00-1.70%72,580
Apr 10, 20263,235.003,349.003,229.003,243.003,243.000.25%70,609
Apr 9, 20263,499.003,500.003,120.003,235.003,235.00-5.44%212,000
Apr 6, 20263,200.003,482.003,200.003,421.003,421.001.97%39,243
Apr 3, 20263,350.003,462.003,240.003,355.003,355.00-2.19%127,613
Mar 31, 20263,210.003,484.003,149.003,430.003,430.006.85%124,045
Mar 30, 20263,369.003,369.003,104.003,210.003,210.00-3.75%137,212
Mar 27, 20263,432.003,467.003,331.003,335.003,335.00-3.61%53,153
Mar 26, 20263,684.003,684.003,410.003,460.003,460.00-6.08%123,459
Mar 25, 20263,520.003,717.003,503.003,684.003,684.004.66%114,698
Mar 24, 20263,451.003,577.003,451.003,520.003,520.00-111,849
Mar 23, 20263,683.003,750.003,471.003,520.003,520.00-7.10%195,551
Mar 20, 20264,306.004,306.003,789.003,789.003,789.00-11.88%125,894
Mar 19, 20263,560.004,444.003,560.004,300.004,300.0023.56%413,669
Mar 18, 20263,029.003,480.003,000.003,480.003,480.0014.89%116,163
Mar 17, 20263,200.003,203.003,029.003,029.003,029.00-5.34%110,804
Mar 16, 20263,303.003,313.003,100.003,200.003,200.00-3.12%124,406
Mar 13, 20263,301.003,369.003,251.003,303.003,303.000.06%60,223
Mar 12, 20263,381.003,381.003,094.003,301.003,301.00-2.37%161,064
Mar 11, 20263,505.003,614.003,379.003,381.003,381.00-3.54%159,339
Mar 10, 20263,593.003,664.003,441.003,505.003,505.00-2.45%98,468
Mar 9, 20263,725.003,725.003,450.003,593.003,593.00-3.54%91,570
Mar 6, 20263,777.003,777.003,626.003,725.003,725.00-1.38%21,221
Mar 5, 20263,717.003,799.003,700.003,777.003,777.001.61%32,455
Mar 4, 20263,794.003,794.003,653.003,717.003,717.00-2.03%65,132
Mar 2, 20263,500.003,833.003,500.003,794.003,794.009.91%120,720
Feb 27, 20263,635.003,669.003,375.003,452.003,452.00-5.03%79,707
Feb 26, 20263,688.003,689.003,556.003,635.003,635.00-1.44%62,915
Feb 25, 20263,955.003,955.003,552.003,688.003,688.00-0.65%86,297
Feb 24, 20263,880.003,910.003,712.003,712.003,712.00-2.06%91,876
Feb 23, 20263,879.003,915.003,782.003,790.003,790.00-2.29%32,080
Feb 20, 20263,940.003,940.003,845.003,879.003,879.000.65%34,113
Feb 19, 20263,769.003,952.003,769.003,854.003,854.002.26%84,157
Feb 18, 20263,955.004,130.003,769.003,769.003,769.00-4.70%104,358
Feb 17, 20264,186.004,191.003,880.003,955.003,955.00-5.52%137,574
Feb 16, 20264,219.004,225.004,099.004,186.004,186.00-0.17%39,715
Feb 13, 20264,190.004,218.004,082.004,193.004,193.002.12%18,216
Feb 12, 20264,182.004,232.004,082.004,106.004,106.00-1.82%55,465
Feb 11, 20264,229.004,312.004,172.004,182.004,182.00-1.11%42,695
Feb 10, 20264,232.004,263.004,150.004,229.004,229.00-0.07%100,054
Feb 9, 20264,220.004,402.004,211.004,232.004,232.000.69%54,977
Feb 6, 20264,273.004,286.004,169.004,203.004,203.00-1.64%49,661
Feb 5, 20264,329.004,424.004,273.004,273.004,273.00-1.29%1,143,853
Feb 4, 20264,379.004,381.004,290.004,329.004,329.00-1.14%162,670
Feb 3, 20264,476.004,575.004,379.004,379.004,379.00-2.17%83,697
Feb 2, 20264,420.004,500.004,350.004,476.004,476.001.27%42,493
Jan 30, 20264,527.004,542.004,395.004,420.004,420.00-2.36%31,474
Jan 29, 20264,623.004,699.004,495.004,527.004,527.00-2.08%37,240
Jan 28, 20264,690.004,750.004,595.004,623.004,623.00-1.43%29,616
Jan 27, 20264,876.004,876.004,669.004,690.004,690.00-3.81%33,264
Jan 26, 20264,797.004,997.004,721.004,876.004,876.001.65%45,208
Jan 23, 20264,820.004,884.004,700.004,797.004,797.000.13%23,165
Jan 22, 20264,615.004,791.004,614.004,791.004,791.003.81%38,272
Jan 21, 20264,800.004,866.004,500.004,615.004,615.00-3.85%90,822
Jan 20, 20264,699.004,811.004,576.004,800.004,800.002.15%47,810
Jan 19, 20264,900.004,956.004,699.004,699.004,699.00-4.10%56,754
Jan 16, 20264,924.004,924.004,817.004,900.004,900.00-70,772
Jan 15, 20265,000.005,087.004,839.004,900.004,900.00-2.00%52,707
Jan 14, 20265,084.005,302.004,991.005,000.005,000.00-1.65%163,171
Jan 13, 20265,136.005,170.004,992.005,084.005,084.00-1.01%56,153
Jan 12, 20264,850.005,136.004,750.005,136.005,136.005.90%454,964
Jan 9, 20264,825.004,918.004,825.004,850.004,850.000.52%45,699
Jan 8, 20264,822.005,045.004,794.004,825.004,825.00-3.90%49,264
Jan 7, 20264,812.005,101.004,799.005,021.005,021.004.34%60,284
Jan 6, 20264,965.005,006.004,726.004,812.004,812.00-3.08%60,251
Jan 5, 20264,844.005,144.004,819.004,965.004,965.002.50%88,647
Jan 1, 20264,249.004,844.004,240.004,844.004,844.0014.00%555,385
Dec 31, 20254,375.004,445.004,226.004,249.004,249.00-2.88%207,974
Dec 30, 20254,451.004,650.004,375.004,375.004,375.00-1.71%163,004
Dec 29, 20254,506.004,581.004,441.004,451.004,451.00-1.22%77,019
Dec 28, 20254,547.004,665.004,451.004,506.004,506.00-0.90%54,302
Dec 25, 20254,596.004,687.004,546.004,547.004,547.00-0.94%77,754
Dec 24, 20254,540.004,750.004,540.004,590.004,590.001.10%145,558
Dec 23, 20254,681.004,681.004,342.004,540.004,540.00-2.93%173,432
Dec 22, 20254,870.004,930.004,677.004,677.004,677.00-3.96%82,318
Dec 21, 20255,170.005,170.004,804.004,870.004,870.00-5.80%212,748
Dec 18, 20255,284.005,344.005,170.005,170.005,170.00-2.65%36,848
Dec 17, 20255,419.005,419.005,185.005,311.005,311.00-1.99%63,487
Dec 16, 20255,245.005,482.005,181.005,419.005,419.003.32%40,595
Dec 15, 20255,206.005,304.005,198.005,245.005,245.000.75%20,167
Dec 14, 20255,199.005,255.005,116.005,206.005,206.000.13%8,017
Dec 11, 20255,045.005,282.005,005.005,199.005,199.003.05%41,543
Dec 10, 20254,984.005,065.004,984.005,045.005,045.000.82%20,030
Dec 9, 20255,000.005,038.005,000.005,004.005,004.00-0.04%20,176
Dec 8, 20255,000.005,046.004,956.005,006.005,006.000.12%39,633
Dec 7, 20255,100.005,257.005,000.005,000.005,000.00-1.96%24,811
Dec 4, 20255,255.005,285.005,100.005,100.005,100.00-2.95%70,977
Dec 3, 20255,101.005,281.005,097.005,255.005,255.003.02%36,482
Dec 2, 20255,150.005,287.005,061.005,101.005,101.00-0.76%48,909
Dec 1, 20255,304.005,305.005,119.005,140.005,140.00-3.09%64,243
Nov 30, 20255,406.005,495.005,304.005,304.005,304.00-1.89%49,771