Skip to main content
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,035.00
+73.00 (2.46%)
At close: Feb 27, 2026

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,100.003,105.002,978.003,035.003,035.002.46%307
Feb 26, 20262,941.003,036.002,940.002,962.002,962.000.71%9,076
Feb 25, 20263,099.003,099.002,873.002,941.002,941.00-2.29%3,542
Feb 24, 20263,009.003,030.002,861.003,010.003,010.000.10%2,506
Feb 23, 20263,034.003,033.003,000.003,007.003,007.00-0.89%2,398
Feb 20, 20263,039.003,040.003,000.003,034.003,034.00-0.16%1,313
Feb 19, 20263,038.003,056.003,000.003,039.003,039.000.03%865
Feb 18, 20263,012.003,055.003,000.003,038.003,038.000.86%1,482
Feb 17, 20263,003.003,028.002,978.003,012.003,012.000.30%9,992
Feb 16, 20262,920.003,143.002,920.003,003.003,003.003.37%10,520
Feb 13, 20262,953.003,054.002,895.002,905.002,905.00-1.63%2,217
Feb 12, 20262,984.003,044.002,911.002,953.002,953.00-1.04%4,492
Feb 11, 20262,888.003,120.002,888.002,984.002,984.00-1.71%296
Feb 10, 20263,032.003,105.002,889.003,036.003,036.000.13%6,396
Feb 9, 20262,983.003,124.002,984.003,032.003,032.001.64%1,029
Feb 6, 20262,880.003,008.002,880.002,983.002,983.003.58%1,475
Feb 5, 20263,043.003,014.002,880.002,880.002,880.00-5.36%22,496
Feb 4, 20263,129.003,200.003,014.003,043.003,043.00-2.75%1,839
Feb 3, 20263,111.003,269.003,080.003,129.003,129.000.58%926
Feb 2, 20263,200.003,200.003,020.003,111.003,111.00-2.78%954
Jan 30, 20263,200.003,200.003,199.003,200.003,200.004.34%1,180
Jan 29, 20263,129.003,160.003,050.003,067.003,067.00-1.98%926
Jan 28, 20263,101.003,220.003,062.003,129.003,129.000.90%1,849
Jan 27, 20263,158.003,129.003,059.003,101.003,101.00-1.80%7,218
Jan 26, 20263,198.003,199.003,100.003,158.003,158.00-1.25%5,826
Jan 23, 20263,238.003,250.003,149.003,198.003,198.00-1.24%1,942
Jan 22, 20263,336.003,336.003,153.003,238.003,238.00-2.94%843
Jan 21, 20263,447.003,447.003,300.003,336.003,336.00-1.80%1,340
Jan 20, 20263,568.003,569.003,323.003,397.003,397.00-4.79%6,378
Jan 19, 20263,658.003,658.003,525.003,568.003,568.00-2.46%587
Jan 16, 20263,564.003,660.003,564.003,658.003,658.002.64%618
Jan 15, 20263,541.003,600.003,525.003,564.003,564.000.65%1,627
Jan 14, 20263,611.003,660.003,524.003,541.003,541.00-1.94%17,117
Jan 13, 20263,621.003,650.003,526.003,611.003,611.00-0.28%606
Jan 12, 20263,612.003,650.003,526.003,621.003,621.000.25%1,753
Jan 9, 20263,650.003,650.003,526.003,612.003,612.000.73%533
Jan 8, 20263,633.003,660.003,532.003,586.003,586.00-1.29%1,366
Jan 7, 20263,660.003,700.003,574.003,633.003,633.001.37%9,075
Jan 6, 20263,405.003,599.003,400.003,584.003,584.005.26%5,946
Jan 5, 20263,248.003,540.003,245.003,405.003,405.004.83%8,010
Jan 1, 20263,182.003,399.003,182.003,248.003,248.002.07%3,984
Dec 31, 20253,235.003,380.003,121.003,182.003,182.00-1.64%4,460
Dec 30, 20253,226.003,270.003,162.003,235.003,235.000.28%2,475
Dec 29, 20253,191.003,311.003,191.003,226.003,226.001.10%4,164
Dec 28, 20253,218.003,282.003,172.003,191.003,191.00-0.84%32,790
Dec 25, 20253,271.003,300.003,178.003,218.003,218.00-1.62%3,317
Dec 24, 20253,368.003,445.003,237.003,271.003,271.00-2.88%6,869
Dec 23, 20253,359.003,518.003,216.003,368.003,368.000.27%47,732
Dec 22, 20253,357.003,519.003,210.003,359.003,359.000.06%910
Dec 21, 20253,381.003,366.003,303.003,357.003,357.00-0.71%3,207
Dec 18, 20253,418.003,418.003,360.003,381.003,381.00-1.08%602
Dec 17, 20253,487.003,487.003,399.003,418.003,418.00-1.98%7,412
Dec 16, 20253,480.003,500.003,444.003,487.003,487.000.20%4,139
Dec 15, 20253,519.003,547.003,374.003,480.003,480.00-1.11%1,126
Dec 14, 20253,484.003,578.003,452.003,519.003,519.001.00%559
Dec 11, 20253,474.003,641.003,346.003,484.003,484.000.29%3,158
Dec 10, 20253,539.003,515.003,401.003,474.003,474.00-1.84%1,160
Dec 9, 20253,580.003,564.003,488.003,539.003,539.00-1.15%494
Dec 8, 20253,600.003,611.003,550.003,580.003,580.00-1.78%1,148
Dec 7, 20253,657.003,657.003,601.003,645.003,645.00-0.33%528
Dec 4, 20253,500.003,660.003,499.003,657.003,657.000.08%9,340
Dec 3, 20253,633.003,660.003,623.003,654.003,654.000.58%4,044
Dec 2, 20253,634.003,634.003,618.003,633.003,633.00-0.03%2,122
Dec 1, 20253,636.003,653.003,619.003,634.003,634.00-0.06%1,945
Nov 30, 20253,603.003,660.003,548.003,636.003,636.000.92%2,792
Nov 27, 20253,500.003,640.003,500.003,603.003,603.000.25%5,476
Nov 26, 20253,538.003,639.003,412.003,594.003,594.001.58%1,160
Nov 25, 20253,626.003,626.003,412.003,538.003,538.00-2.43%8,056
Nov 24, 20253,480.003,647.003,480.003,626.003,626.004.20%499
Nov 23, 20253,502.003,502.003,480.003,480.003,480.00-0.63%1,133
Nov 20, 20253,556.003,556.003,480.003,502.003,502.00-1.52%952
Nov 19, 20253,552.003,599.003,528.003,556.003,556.000.11%322
Nov 18, 20253,628.003,628.003,511.003,552.003,552.00-2.09%1,074
Nov 17, 20253,631.003,648.003,600.003,628.003,628.00-0.08%2,441
Nov 16, 20253,613.003,648.003,627.003,631.003,631.000.50%539
Nov 13, 20253,600.003,625.003,564.003,613.003,613.000.95%1,854
Nov 12, 20253,543.003,600.003,522.003,579.003,579.001.02%523
Nov 11, 20253,532.003,599.003,520.003,543.003,543.000.31%1,509
Nov 10, 20253,535.003,534.003,529.003,532.003,532.00-0.08%491
Nov 9, 20253,482.003,599.003,482.003,535.003,535.001.52%279
Nov 6, 20253,600.003,600.003,480.003,482.003,482.00-0.54%5,948
Nov 5, 20253,499.003,513.003,500.003,501.003,501.000.06%609
Nov 4, 20253,564.003,523.003,480.003,499.003,499.00-1.82%1,073
Nov 3, 20253,566.003,601.003,499.003,564.003,564.00-0.06%2,834
Nov 2, 20253,607.003,607.003,506.003,566.003,566.00-1.14%2,374
Oct 30, 20253,593.003,665.003,522.003,607.003,607.000.39%948
Oct 29, 20253,588.003,669.003,537.003,593.003,593.000.14%3,998
Oct 28, 20253,637.003,637.003,559.003,588.003,588.00-1.35%1,666
Oct 27, 20253,652.003,670.003,615.003,637.003,637.00-0.41%2,451
Oct 26, 20253,588.003,669.003,508.003,652.003,652.001.78%4,405
Oct 23, 20253,556.003,610.003,550.003,588.003,588.000.90%5,076
Oct 22, 20253,535.003,589.003,430.003,556.003,556.000.59%3,746
Oct 21, 20253,608.003,608.003,499.003,535.003,535.00-2.02%8,801
Oct 20, 20253,551.003,649.003,580.003,608.003,608.001.61%15,080
Oct 19, 20253,594.003,601.003,506.003,551.003,551.00-1.20%4,945
Oct 16, 20253,529.003,650.003,466.003,594.003,594.001.84%12,436
Oct 15, 20253,628.003,628.003,492.003,529.003,529.001.00%11,291
Oct 12, 20253,387.003,503.003,387.003,494.003,494.003.16%26,027
Oct 9, 20253,400.003,479.003,332.003,387.003,387.003.86%10,091
Oct 8, 20253,221.003,288.003,050.003,261.003,261.001.24%3,881