Skip to main content
Rotem Shani Entrepreneurship and Investment Ltd. (TLV:RTSN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,822.00
-5.00 (-0.18%)
Apr 28, 2026, 5:24 PM IDT

TLV:RTSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,800.002,887.002,661.002,822.002,822.00-0.18%2,979
Apr 27, 20262,824.002,861.002,801.002,827.002,827.000.11%6,640
Apr 24, 20262,861.002,841.002,801.002,824.002,824.00-1.29%271
Apr 23, 20262,912.002,912.002,745.002,861.002,861.00-1.75%5,061
Apr 20, 20262,966.002,966.002,846.002,912.002,912.00-1.82%3,100
Apr 17, 20262,731.003,050.002,731.002,966.002,966.003.20%2,714
Apr 16, 20262,897.002,897.002,847.002,874.002,874.00-0.79%1,608
Apr 15, 20262,903.002,925.002,860.002,897.002,897.00-0.21%6,006
Apr 14, 20262,906.003,047.002,880.002,903.002,903.00-0.10%6,408
Apr 13, 20263,058.002,951.002,881.002,906.002,906.00-4.97%4,590
Apr 10, 20263,093.003,093.002,963.003,058.003,058.00-1.13%7,001
Apr 9, 20263,169.003,250.002,980.003,093.003,093.00-3.37%12,866
Apr 6, 20263,035.003,227.003,035.003,201.003,201.00-1.96%2,782
Apr 3, 20263,026.003,280.003,026.003,265.003,265.007.90%561
Mar 31, 20263,028.003,040.002,969.003,026.003,026.00-0.07%1,352
Mar 30, 20263,041.003,041.003,000.003,028.003,028.00-0.43%1,634
Mar 27, 20263,100.003,100.003,008.003,041.003,041.00-1.71%308
Mar 26, 20262,887.003,105.002,966.003,094.003,094.007.17%3,932
Mar 25, 20262,974.002,974.002,861.002,887.002,887.00-2.93%756
Mar 24, 20263,130.003,130.002,906.002,974.002,974.00-3.44%5,098
Mar 23, 20263,121.003,121.003,080.003,080.003,080.00-1.31%530
Mar 20, 20263,005.003,130.003,005.003,121.003,121.003.86%214
Mar 19, 20262,993.003,057.002,993.003,005.003,005.000.40%1,102
Mar 18, 20262,986.003,027.002,986.002,993.002,993.000.23%562
Mar 17, 20263,000.003,004.002,924.002,986.002,986.00-0.47%1,423
Mar 16, 20263,138.003,000.003,000.003,000.003,000.00-4.40%294
Mar 13, 20263,218.003,218.003,099.003,138.003,138.001.52%386
Mar 12, 20263,155.003,155.003,060.003,091.003,091.00-2.03%197
Mar 11, 20263,155.003,155.003,154.003,155.003,155.00-359
Mar 10, 20263,184.003,331.003,138.003,155.003,155.00-0.91%177
Mar 9, 20263,200.003,200.003,120.003,184.003,184.00-0.50%4,459
Mar 6, 20263,213.003,200.003,200.003,200.003,200.00-0.40%585
Mar 5, 20263,156.003,238.003,188.003,213.003,213.001.81%896
Mar 4, 20263,178.003,180.003,105.003,156.003,156.00-0.69%1,437
Mar 2, 20263,040.003,220.003,040.003,178.003,178.004.71%1,704
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