Retailors Ltd (RTLS.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 7,000.00 | 7,032.00 | 6,780.00 | 7,020.00 | 7,020.00 | 20,288 |
| 10 Jun 2024 | 6,856.00 | 7,022.00 | 6,504.00 | 7,000.00 | 7,000.00 | 32,555 |
| 09 Jun 2024 | 6,800.00 | 6,923.00 | 6,617.00 | 6,856.00 | 6,856.00 | 12,945 |
| 06 Jun 2024 | 7,180.00 | 7,180.00 | 6,856.00 | 6,856.00 | 6,856.00 | 47,660 |
| 05 Jun 2024 | 7,322.00 | 7,322.00 | 7,102.00 | 7,180.00 | 7,180.00 | 70,293 |
| 04 Jun 2024 | 7,200.00 | 7,563.00 | 7,043.00 | 7,322.00 | 7,322.00 | 16,565 |
| 03 Jun 2024 | 7,437.00 | 7,593.00 | 7,200.00 | 7,200.00 | 7,200.00 | 47,633 |
| 02 Jun 2024 | 7,617.00 | 8,460.00 | 7,401.00 | 7,437.00 | 7,437.00 | 11,736 |
| 30 May 2024 | 7,538.00 | 7,878.00 | 7,362.00 | 7,617.00 | 7,617.00 | 30,874 |
| 29 May 2024 | 7,487.00 | 7,785.00 | 7,477.00 | 7,538.00 | 7,538.00 | 23,801 |
| 28 May 2024 | 7,965.00 | 7,965.00 | 7,363.00 | 7,487.00 | 7,487.00 | 42,084 |
| 27 May 2024 | 7,620.00 | 7,787.00 | 7,528.00 | 7,588.00 | 7,588.00 | 12,277 |
| 26 May 2024 | 7,594.00 | 7,720.00 | 7,545.00 | 7,620.00 | 7,620.00 | 12,154 |
| 23 May 2024 | 8,231.00 | 8,231.00 | 7,374.00 | 7,594.00 | 7,594.00 | 131,015 |
| 22 May 2024 | 8,170.00 | 8,358.00 | 8,170.00 | 8,293.00 | 8,293.00 | 12,704 |
| 21 May 2024 | 8,300.00 | 8,399.00 | 8,142.00 | 8,170.00 | 8,170.00 | 12,982 |
| 20 May 2024 | 8,429.00 | 8,500.00 | 8,250.00 | 8,300.00 | 8,300.00 | 70,339 |
| 19 May 2024 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | - |
| 16 May 2024 | 8,745.00 | 8,762.00 | 8,365.00 | 8,570.00 | 8,570.00 | 60,819 |
| 15 May 2024 | 8,998.00 | 9,067.00 | 8,664.00 | 8,745.00 | 8,745.00 | 104,916 |
| 12 May 2024 | 8,796.00 | 8,998.00 | 8,733.00 | 8,998.00 | 8,998.00 | 10,251 |
| 09 May 2024 | 8,644.00 | 8,800.00 | 8,573.00 | 8,796.00 | 8,796.00 | 9,930 |
| 08 May 2024 | 8,512.00 | 8,661.00 | 8,359.00 | 8,644.00 | 8,644.00 | 93,996 |
| 07 May 2024 | 8,176.00 | 8,528.00 | 8,157.00 | 8,512.00 | 8,512.00 | 61,914 |
| 06 May 2024 | 8,255.00 | 8,320.00 | 8,152.00 | 8,176.00 | 8,176.00 | 10,178 |
| 05 May 2024 | 8,213.00 | 8,429.00 | 8,105.00 | 8,255.00 | 8,255.00 | 19,559 |
| 02 May 2024 | 8,436.00 | 8,436.00 | 7,914.00 | 8,172.00 | 8,172.00 | 277,285 |
| 01 May 2024 | 8,245.00 | 8,690.00 | 7,980.00 | 8,005.00 | 8,005.00 | 27,414 |
| 30 Apr 2024 | 8,278.00 | 8,526.00 | 8,107.00 | 8,222.00 | 8,222.00 | 36,675 |
| 25 Apr 2024 | 8,435.00 | 8,464.00 | 8,270.00 | 8,278.00 | 8,278.00 | 40,089 |
| 24 Apr 2024 | 8,600.00 | 8,680.00 | 8,423.00 | 8,435.00 | 8,435.00 | 23,047 |
| 21 Apr 2024 | 8,565.00 | 8,849.00 | 8,464.00 | 8,565.00 | 8,565.00 | 13,346 |
| 18 Apr 2024 | 8,437.00 | 8,569.00 | 8,420.00 | 8,565.00 | 8,565.00 | 13,836 |
| 17 Apr 2024 | 8,347.00 | 8,437.00 | 8,249.00 | 8,437.00 | 8,437.00 | 136,717 |
| 16 Apr 2024 | 8,390.00 | 8,409.00 | 8,224.00 | 8,347.00 | 8,347.00 | 40,479 |
| 15 Apr 2024 | 8,536.00 | 8,657.00 | 8,274.00 | 8,390.00 | 8,390.00 | 23,421 |
| 14 Apr 2024 | 8,464.00 | 8,659.00 | 8,376.00 | 8,536.00 | 8,536.00 | 22,730 |
| 11 Apr 2024 | 8,552.00 | 8,800.00 | 8,391.00 | 8,464.00 | 8,464.00 | 220,790 |
| 10 Apr 2024 | 8,711.00 | 8,831.00 | 8,350.00 | 8,552.00 | 8,552.00 | 647,000 |
| 10 Apr 2024 | 126.24889 Dividend | |||||
| 09 Apr 2024 | 8,960.00 | 8,960.00 | 8,709.00 | 8,837.00 | 8,710.75 | 15,464 |
| 08 Apr 2024 | 8,899.00 | 9,058.00 | 8,809.00 | 8,960.00 | 8,831.99 | 26,783 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 8,980.00 | 8,981.00 | 8,715.00 | 8,800.00 | 8,674.28 | 21,514 |
| 03 Apr 2024 | 9,100.00 | 9,100.00 | 8,829.00 | 8,980.00 | 8,851.71 | 20,551 |
| 02 Apr 2024 | 9,130.00 | 9,130.00 | 8,882.00 | 9,100.00 | 8,969.99 | 16,980 |
| 01 Apr 2024 | 9,247.00 | 9,320.00 | 8,970.00 | 9,130.00 | 8,999.57 | 28,525 |
| 31 Mar 2024 | 9,000.00 | 9,257.00 | 8,999.00 | 9,247.00 | 9,114.89 | 5,446 |
| 28 Mar 2024 | 9,052.00 | 9,052.00 | 8,813.00 | 9,000.00 | 8,871.42 | 24,900 |
| 27 Mar 2024 | 9,455.00 | 9,455.00 | 8,875.00 | 8,945.00 | 8,817.21 | 37,375 |
| 26 Mar 2024 | 8,943.00 | 9,050.00 | 8,829.00 | 8,955.00 | 8,827.07 | 16,037 |
| 25 Mar 2024 | 8,919.00 | 8,989.00 | 8,919.00 | 8,943.00 | 8,815.24 | 17,411 |
| 21 Mar 2024 | 8,979.00 | 8,979.00 | 8,697.00 | 8,919.00 | 8,791.58 | 48,110 |
| 20 Mar 2024 | 8,845.00 | 9,000.00 | 8,731.00 | 8,979.00 | 8,850.72 | 24,401 |
| 19 Mar 2024 | 8,620.00 | 8,904.00 | 8,599.00 | 8,845.00 | 8,718.64 | 22,057 |
| 18 Mar 2024 | 8,187.00 | 8,640.00 | 8,187.00 | 8,620.00 | 8,496.85 | 39,197 |
| 17 Mar 2024 | 7,755.00 | 8,288.00 | 7,678.00 | 8,187.00 | 8,070.04 | 46,893 |
| 14 Mar 2024 | 7,721.00 | 7,800.00 | 7,684.00 | 7,755.00 | 7,644.21 | 11,620 |
| 13 Mar 2024 | 7,806.00 | 8,036.00 | 7,705.00 | 7,721.00 | 7,610.69 | 10,480 |
| 12 Mar 2024 | 7,720.00 | 7,879.00 | 7,577.00 | 7,806.00 | 7,694.48 | 21,126 |
| 11 Mar 2024 | 7,802.00 | 7,909.00 | 7,718.00 | 7,744.00 | 7,633.37 | 42,990 |
| 10 Mar 2024 | 7,924.00 | 7,949.00 | 7,768.00 | 7,802.00 | 7,690.54 | 3,396 |
| 07 Mar 2024 | 8,019.00 | 8,041.00 | 7,890.00 | 7,924.00 | 7,810.79 | 22,744 |
| 06 Mar 2024 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,836.42 | - |
| 05 Mar 2024 | 8,075.00 | 8,075.00 | 7,924.00 | 7,950.00 | 7,836.42 | 18,934 |
| 04 Mar 2024 | 8,187.00 | 8,289.00 | 8,003.00 | 8,075.00 | 7,959.64 | 33,962 |
| 03 Mar 2024 | 8,187.00 | 8,331.00 | 8,120.00 | 8,187.00 | 8,070.04 | 20,906 |
| 29 Feb 2024 | 8,100.00 | 8,188.00 | 8,068.00 | 8,187.00 | 8,070.04 | 36,182 |
| 28 Feb 2024 | 8,292.00 | 8,389.00 | 8,000.00 | 8,100.00 | 7,984.28 | 20,756 |
| 26 Feb 2024 | 8,150.00 | 8,319.00 | 8,095.00 | 8,292.00 | 8,173.54 | 18,292 |
| 25 Feb 2024 | 8,052.00 | 8,290.00 | 8,025.00 | 8,150.00 | 8,033.57 | 7,432 |
| 22 Feb 2024 | 8,112.00 | 8,112.00 | 7,970.00 | 8,052.00 | 7,936.97 | 10,449 |
| 21 Feb 2024 | 8,074.00 | 8,095.00 | 7,945.00 | 7,970.00 | 7,856.14 | 26,210 |
| 20 Feb 2024 | 7,993.00 | 8,088.00 | 7,876.00 | 8,000.00 | 7,885.71 | 39,096 |
| 19 Feb 2024 | 8,270.00 | 8,311.00 | 7,963.00 | 7,993.00 | 7,878.81 | 13,481 |
| 18 Feb 2024 | 7,894.00 | 8,300.00 | 7,894.00 | 8,270.00 | 8,151.85 | 12,338 |
| 15 Feb 2024 | 7,960.00 | 8,000.00 | 7,834.00 | 7,894.00 | 7,781.22 | 40,178 |
| 14 Feb 2024 | 7,616.00 | 8,100.00 | 7,578.00 | 7,960.00 | 7,846.28 | 138,010 |
| 13 Feb 2024 | 7,473.00 | 7,703.00 | 7,472.00 | 7,616.00 | 7,507.19 | 24,676 |
| 12 Feb 2024 | 7,339.00 | 7,505.00 | 7,338.00 | 7,473.00 | 7,366.24 | 16,810 |
| 11 Feb 2024 | 7,525.00 | 7,525.00 | 7,300.00 | 7,339.00 | 7,234.15 | 4,745 |
| 08 Feb 2024 | 7,470.00 | 7,599.00 | 7,470.00 | 7,525.00 | 7,417.49 | 23,721 |
| 07 Feb 2024 | 7,400.00 | 7,549.00 | 7,378.00 | 7,470.00 | 7,363.28 | 26,253 |
| 06 Feb 2024 | 7,239.00 | 7,412.00 | 7,132.00 | 7,400.00 | 7,294.28 | 25,073 |
| 05 Feb 2024 | 7,075.00 | 7,434.00 | 7,075.00 | 7,143.00 | 7,040.95 | 19,290 |
| 04 Feb 2024 | 7,267.00 | 7,347.00 | 7,075.00 | 7,075.00 | 6,973.92 | 8,617 |
| 01 Feb 2024 | 7,250.00 | 7,445.00 | 7,146.00 | 7,267.00 | 7,163.18 | 114,523 |
| 31 Jan 2024 | 7,300.00 | 7,433.00 | 7,163.00 | 7,250.00 | 7,146.42 | 53,657 |
| 30 Jan 2024 | 7,435.00 | 7,457.00 | 7,279.00 | 7,300.00 | 7,195.71 | 23,959 |
| 29 Jan 2024 | 7,317.00 | 7,502.00 | 7,210.00 | 7,435.00 | 7,328.78 | 22,642 |
| 28 Jan 2024 | 7,361.00 | 7,467.00 | 7,280.00 | 7,317.00 | 7,212.47 | 20,008 |
| 25 Jan 2024 | 7,402.00 | 7,568.00 | 7,235.00 | 7,361.00 | 7,255.84 | 29,812 |
| 24 Jan 2024 | 7,175.00 | 7,402.00 | 7,131.00 | 7,402.00 | 7,296.25 | 19,207 |
| 23 Jan 2024 | 7,243.00 | 7,332.00 | 7,090.00 | 7,175.00 | 7,072.50 | 14,592 |
| 22 Jan 2024 | 7,498.00 | 7,659.00 | 7,177.00 | 7,243.00 | 7,139.52 | 50,093 |
| 21 Jan 2024 | 7,651.00 | 7,895.00 | 7,455.00 | 7,498.00 | 7,390.88 | 6,787 |
| 18 Jan 2024 | 7,544.00 | 7,890.00 | 7,459.00 | 7,651.00 | 7,541.69 | 68,158 |
| 17 Jan 2024 | 7,625.00 | 7,667.00 | 7,441.00 | 7,544.00 | 7,436.22 | 30,659 |
| 16 Jan 2024 | 7,650.00 | 7,764.00 | 7,533.00 | 7,625.00 | 7,516.07 | 22,307 |
| 15 Jan 2024 | 7,500.00 | 7,800.00 | 7,500.00 | 7,650.00 | 7,540.71 | 59,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.