tiprankstipranks
Trending News
More News >
Rani Zim Shopping Centers Ltd. (IL:RANI)
:RANI
Israel Market
Advertisement

Rani Zim (RANI) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
493.70
505.00
493.70
505.00
505.00
+2.85%
343,457
2.57
Sep 29, 2025
479.90
492.00
472.60
491.00
491.00
+2.31%
263,870
2.01
Sep 28, 2025
459.60
480.00
466.00
479.90
479.90
+4.42%
138,728
1.04
Sep 25, 2025
464.40
470.00
455.80
459.60
459.60
-1.03%
67,332
0.49
Sep 21, 2025
474.00
474.00
459.40
464.40
464.40
-2.03%
50,082
0.36
Sep 18, 2025
474.90
475.00
469.60
474.00
474.00
-0.19%
121,236
0.88
Sep 17, 2025
473.10
477.20
471.00
474.90
474.90
+0.38%
280,379
2.07
Sep 16, 2025
469.70
476.80
462.30
473.10
473.10
+0.72%
73,825
0.55
Sep 15, 2025
465.70
473.60
465.70
469.70
469.70
+0.86%
233,889
1.77
Sep 14, 2025
463.30
471.40
462.50
465.70
465.70
-0.15%
19,997
0.15
Sep 11, 2025
474.50
474.80
463.40
466.40
466.40
-1.71%
55,830
0.42
Sep 10, 2025
475.30
475.30
471.20
474.50
474.50
-0.17%
34,899
0.26
Sep 09, 2025
471.00
477.50
463.60
475.30
475.30
+1.78%
63,632
0.47
Sep 08, 2025
468.80
470.80
465.50
467.00
467.00
-0.38%
54,533
0.40
Sep 07, 2025
465.00
470.90
464.80
468.80
468.80
+0.82%
21,268
0.16
Sep 04, 2025
465.00
465.00
459.70
465.00
465.00
0.00%
42,698
0.31
Sep 03, 2025
465.60
465.60
462.60
465.00
465.00
-0.13%
31,505
0.23
Sep 02, 2025
484.60
484.60
462.50
465.60
465.60
-2.47%
58,409
0.42
Sep 01, 2025
484.60
484.10
476.50
477.40
477.40
-1.49%
55,893
0.40
Aug 31, 2025
487.00
491.00
474.50
484.60
484.60
-0.49%
62,913
0.45
Aug 28, 2025
492.60
492.60
466.10
487.00
487.00
-1.02%
162,358
1.18
Aug 27, 2025
485.90
495.00
485.60
492.00
492.00
+2.86%
205,581
1.52
Aug 26, 2025
479.10
483.00
475.50
478.30
478.30
-0.17%
31,086
0.23
Aug 25, 2025
482.10
486.40
476.20
479.10
479.10
-0.62%
52,905
0.39
Aug 24, 2025
473.80
485.50
473.80
482.10
482.10
+1.75%
28,750
0.21
Aug 21, 2025
472.10
476.00
471.10
473.80
473.80
+0.36%
42,373
0.31
Aug 20, 2025
477.90
477.90
470.00
472.10
472.10
-1.21%
34,779
0.26
Aug 19, 2025
470.80
482.90
470.80
477.90
477.90
+1.51%
70,336
0.52
Aug 18, 2025
472.50
472.50
469.10
470.80
470.80
-0.36%
19,726
0.14
Aug 17, 2025
469.30
473.90
469.00
472.50
472.50
+0.68%
11,710
0.08
Aug 14, 2025
462.30
470.90
461.90
469.30
469.30
+1.51%
28,829
0.21
Aug 13, 2025
454.70
464.00
454.70
462.30
462.30
+1.67%
72,074
0.52
Aug 12, 2025
454.50
466.50
453.70
454.70
454.70
-1.88%
130,308
0.95
Aug 11, 2025
483.50
483.50
453.10
463.40
463.40
-2.09%
110,737
0.81
Aug 10, 2025
471.50
479.20
471.50
473.30
473.30
+0.38%
33,314
0.24
Aug 07, 2025
485.00
489.90
471.50
471.50
471.50
-2.50%
776,242
6.12
Aug 06, 2025
490.40
487.90
481.20
483.60
483.60
-1.39%
40,293
0.30
Aug 05, 2025
509.00
509.00
490.00
490.40
490.40
-3.65%
76,864
0.57
Aug 04, 2025
509.10
515.20
503.90
509.00
509.00
-0.02%
584,001
4.62
Jul 31, 2025
499.20
518.00
487.10
509.10
509.10
+1.98%
132,502
1.06
Jul 30, 2025
503.40
501.90
491.10
499.20
499.20
-0.83%
99,292
0.80
Jul 29, 2025
502.30
503.70
500.10
503.40
503.40
+0.22%
127,498
1.04
Jul 28, 2025
499.90
508.70
497.50
502.30
502.30
+0.48%
38,140
0.31
Jul 27, 2025
500.50
501.40
493.10
499.90
499.90
-0.12%
21,866
0.18
Jul 24, 2025
492.00
503.30
491.70
500.50
500.50
+1.73%
97,025
0.78
Jul 23, 2025
484.60
493.30
477.90
492.00
492.00
+1.53%
180,777
1.48
Jul 22, 2025
476.60
485.00
465.50
484.60
484.60
+1.68%
85,683
0.71
Jul 21, 2025
454.60
479.40
453.40
476.60
476.60
+4.84%
133,278
1.11
Jul 20, 2025
461.90
464.20
442.00
454.60
454.60
-1.58%
46,508
0.39
Jul 17, 2025
458.90
464.00
450.00
461.90
461.90
+0.65%
248,940
2.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis