Skip to main content
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,657.00
+3.00 (0.08%)
At close: Dec 4, 2025

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 5, 20253,169.003,262.003,169.003,221.003,221.001.64%16,350
Sep 30, 20252,990.003,200.002,997.003,169.003,169.005.99%14,420
Sep 29, 20253,001.003,003.002,980.002,990.002,990.00-0.37%20,455
Sep 28, 20252,945.003,002.002,945.003,001.003,001.001.90%11,414
Sep 25, 20252,935.003,021.002,923.002,945.002,945.000.34%593
Sep 21, 20252,957.002,957.002,927.002,935.002,935.00-0.74%326
Sep 18, 20252,971.003,130.002,950.002,957.002,957.00-0.47%1,487
Sep 17, 20252,979.003,000.002,932.002,971.002,971.00-0.27%4,492
Sep 16, 20253,190.003,190.002,938.002,979.002,979.00-1.03%3,938
Sep 15, 20253,005.003,099.002,972.003,010.003,010.000.17%2,286
Sep 14, 20253,140.003,140.003,004.003,005.003,005.00-1.41%196
Sep 11, 20253,100.003,100.003,028.003,048.003,048.00-1.90%4,871
Sep 10, 20253,111.003,147.003,062.003,107.003,107.00-0.13%3,938
Sep 9, 20253,200.003,200.003,057.003,111.003,111.001.60%2,099
Sep 8, 20253,013.003,121.002,970.003,062.003,062.001.63%1,744
Sep 7, 20252,998.003,049.002,998.003,013.003,013.000.50%2,222
Sep 4, 20252,998.003,000.002,973.002,998.002,998.00-8,960
Sep 3, 20253,075.003,075.002,975.002,998.002,998.00-2.50%8,152
Sep 2, 20253,101.003,101.003,022.003,075.003,075.00-0.84%2,909
Sep 1, 20253,168.003,168.003,084.003,101.003,101.00-2.11%4,746
Aug 31, 20253,199.003,199.003,112.003,168.003,168.00-0.97%3,835
Aug 28, 20253,189.003,201.003,189.003,199.003,199.000.31%6,146
Aug 27, 20253,135.003,190.003,120.003,189.003,189.001.72%4,343
Aug 26, 20253,194.003,194.003,106.003,135.003,135.00-1.85%2,502
Aug 25, 20253,200.003,208.003,130.003,194.003,194.00-0.19%7,749
Aug 24, 20253,164.003,211.003,109.003,200.003,200.001.14%6,738
Aug 21, 20253,256.003,410.003,101.003,164.003,164.00-2.83%5,387
Aug 20, 20253,192.003,376.003,160.003,256.003,256.002.01%1,399
Aug 19, 20253,159.003,449.003,100.003,192.003,192.001.04%2,386
Aug 18, 20253,122.003,449.003,122.003,159.003,159.000.03%2,209
Aug 17, 20253,111.003,300.003,111.003,158.003,158.001.51%345
Aug 14, 20253,132.003,319.003,108.003,111.003,111.00-0.67%2,527
Aug 13, 20253,157.003,854.003,110.003,132.003,132.00-0.79%2,062
Aug 12, 20253,235.003,185.003,132.003,157.003,157.00-2.41%805
Aug 11, 20253,276.003,276.003,183.003,235.003,235.00-1.25%1,166
Aug 10, 20253,256.003,305.003,256.003,276.003,276.000.61%642
Aug 7, 20253,162.003,299.003,162.003,256.003,256.00-1.60%8,353
Aug 6, 20253,294.003,620.003,261.003,309.003,309.000.46%1,473
Aug 5, 20253,502.003,518.003,210.003,294.003,294.00-4.10%7,219
Aug 4, 20253,453.003,510.003,410.003,435.003,435.00-0.92%2,676
Jul 31, 20253,562.003,562.003,410.003,467.003,467.001.23%464
Jul 30, 20253,522.003,565.003,391.003,425.003,425.00-2.75%3,502
Jul 29, 20253,572.003,580.003,510.003,522.003,522.00-1.89%2,728
Jul 28, 20253,640.003,640.003,580.003,590.003,590.00-1.37%1,265
Jul 27, 20253,702.003,702.003,626.003,640.003,640.00-1.67%287
Jul 24, 20253,745.003,749.003,678.003,702.003,702.00-1.15%390
Jul 23, 20253,725.003,783.003,733.003,745.003,745.000.54%935
Jul 22, 20253,711.003,783.003,663.003,725.003,725.000.38%4,129
Jul 21, 20253,750.003,750.003,627.003,711.003,711.00-0.78%1,323
Jul 20, 20253,549.003,750.003,549.003,740.003,740.000.03%373
Jul 17, 20253,710.003,750.003,708.003,739.003,739.000.78%670
Jul 16, 20253,760.003,760.003,648.003,710.003,710.00-1.88%649
Jul 15, 20253,743.003,799.003,717.003,781.003,781.001.02%1,347
Jul 14, 20253,680.003,830.003,643.003,743.003,743.001.71%1,256
Jul 13, 20253,795.003,795.003,650.003,680.003,680.00-3.03%4,321
Jul 10, 20253,807.004,000.003,690.003,795.003,795.00-0.32%9,754
Jul 9, 20253,600.003,848.003,500.003,807.003,807.00-3.03%62,253
Jul 8, 20254,070.004,190.003,900.003,926.003,926.00-3.54%6,677
Jul 7, 20254,175.004,205.004,046.004,070.004,070.00-2.51%4,399
Jul 6, 20254,262.004,266.004,156.004,175.004,175.00-2.04%4,268