Rent IT - Residential REIT Ltd RENT
TASE · Israel · Finance
ILA 1,123.00+45.00 (+4.17%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 1,078.00 | -0.37% | ILA 1,082.00 | ILA 1,088.00 | ILA 1,073.00 | 169 |
| 2026-09-29 | ILA 1,082.00 | 0.00% | ILA 1,082.00 | ILA 1,082.00 | ILA 1,082.00 | 67 |
| 2026-09-28 | ILA 1,082.00 | +0.28% | ILA 1,079.00 | ILA 1,091.00 | ILA 1,079.00 | 93 |
| 2026-09-25 | ILA 1,079.00 | 0.00% | ILA 1,079.00 | ILA 1,079.00 | ILA 1,079.00 | 0 |
| 2026-09-24 | ILA 1,079.00 | -9.86% | ILA 1,197.00 | ILA 1,197.00 | ILA 1,078.00 | 475 |
| 2026-09-23 | ILA 1,197.00 | 0.00% | ILA 1,197.00 | ILA 1,197.00 | ILA 1,197.00 | 45 |
| 2026-09-22 | ILA 1,197.00 | +0.08% | ILA 1,196.00 | ILA 1,198.00 | ILA 1,198.00 | 107 |
| 2026-09-21 | ILA 1,196.00 | 0.00% | ILA 1,196.00 | ILA 1,196.00 | ILA 1,196.00 | 0 |
| 2026-09-18 | ILA 1,196.00 | 0.00% | ILA 1,196.00 | ILA 1,196.00 | ILA 1,196.00 | 0 |
| 2026-09-17 | ILA 1,196.00 | +0.17% | ILA 1,194.00 | ILA 1,197.00 | ILA 1,194.00 | 489 |
| 2026-09-16 | ILA 1,194.00 | +1.19% | ILA 1,180.00 | ILA 1,198.00 | ILA 1,180.00 | 2.73K |
| 2026-09-15 | ILA 1,180.00 | -1.50% | ILA 1,198.00 | ILA 1,174.00 | ILA 1,173.00 | 131 |
| 2026-09-14 | ILA 1,198.00 | +0.50% | ILA 1,192.00 | ILA 1,199.00 | ILA 1,192.00 | 195 |
| 2026-09-11 | ILA 1,192.00 | 0.00% | ILA 1,192.00 | ILA 1,192.00 | ILA 1,192.00 | 0 |
| 2026-09-10 | ILA 1,192.00 | -0.25% | ILA 1,195.00 | ILA 1,195.00 | ILA 1,182.00 | 348 |
| 2026-09-09 | ILA 1,195.00 | -0.75% | ILA 1,204.00 | ILA 1,204.00 | ILA 1,158.00 | 538 |
| 2026-09-08 | ILA 1,204.00 | +0.33% | ILA 1,200.00 | ILA 1,269.00 | ILA 1,191.00 | 2.11K |
| 2026-09-07 | ILA 1,200.00 | 0.00% | ILA 1,200.00 | ILA 1,200.00 | ILA 1,200.00 | 2.51K |
| 2026-09-04 | ILA 1,200.00 | 0.00% | ILA 1,200.00 | ILA 1,200.00 | ILA 1,200.00 | 452 |
| 2026-09-03 | ILA 1,200.00 | +2.13% | ILA 1,175.00 | ILA 1,205.00 | ILA 1,175.00 | 3.23K |
| 2026-09-02 | ILA 1,175.00 | +11.27% | ILA 1,056.00 | ILA 1,217.00 | ILA 1,056.00 | 8.22K |
| 2026-09-01 | ILA 1,056.00 | -3.12% | ILA 1,090.00 | ILA 1,111.00 | ILA 1,010.00 | 2.79K |
| 2026-08-31 | ILA 1,090.00 | +2.25% | ILA 1,066.00 | ILA 1,091.00 | ILA 1,090.00 | 1.08K |
| 2026-08-28 | ILA 1,066.00 | +2.80% | ILA 1,037.00 | ILA 1,095.00 | ILA 1,043.00 | 600 |
| 2026-08-27 | ILA 1,037.00 | +2.17% | ILA 1,015.00 | ILA 1,078.00 | ILA 1,015.00 | 653 |
| 2026-08-26 | ILA 1,015.00 | -0.10% | ILA 1,016.00 | ILA 1,027.00 | ILA 1,012.00 | 578 |
| 2026-08-25 | ILA 1,016.00 | +0.40% | ILA 1,012.00 | ILA 1,023.00 | ILA 1,012.00 | 492 |
| 2026-08-24 | ILA 1,012.00 | -0.10% | ILA 1,013.00 | ILA 1,025.00 | ILA 1,011.00 | 452 |
| 2026-08-21 | ILA 1,013.00 | -0.30% | ILA 1,016.00 | ILA 1,013.00 | ILA 1,013.00 | 583 |
| 2026-08-20 | ILA 1,016.00 | +0.30% | ILA 1,013.00 | ILA 1,017.00 | ILA 1,017.00 | 117 |
| 2026-08-19 | ILA 1,013.00 | -0.30% | ILA 1,016.00 | ILA 1,029.00 | ILA 1,011.00 | 975 |
| 2026-08-18 | ILA 1,016.00 | +0.49% | ILA 1,011.00 | ILA 1,024.00 | ILA 1,010.00 | 1.57K |
| 2026-08-17 | ILA 1,011.00 | -12.01% | ILA 1,149.00 | ILA 1,149.00 | ILA 1,010.00 | 1.81K |
| 2026-08-14 | ILA 1,149.00 | +3.89% | ILA 1,106.00 | ILA 1,156.00 | ILA 1,106.00 | 160 |
| 2026-08-13 | ILA 1,106.00 | +0.27% | ILA 1,103.00 | ILA 1,107.00 | ILA 1,103.00 | 1.36K |
| 2026-08-12 | ILA 1,103.00 | +0.27% | ILA 1,100.00 | ILA 1,132.00 | ILA 1,100.00 | 808 |
| 2026-08-11 | ILA 1,100.00 | -7.87% | ILA 1,100.00 | ILA 1,100.00 | ILA 1,100.00 | 268 |
| 2026-08-10 | ILA 1,194.00 | 0.00% | ILA 1,194.00 | ILA 1,194.00 | ILA 1,194.00 | 7 |
| 2026-08-07 | ILA 1,194.00 | -0.58% | ILA 1,201.00 | ILA 1,201.00 | ILA 1,102.00 | 2.29K |
| 2026-08-06 | ILA 1,201.00 | +4.53% | ILA 1,149.00 | ILA 1,201.00 | ILA 1,127.00 | 21.05K |
| 2026-08-05 | ILA 1,149.00 | +2.04% | ILA 1,126.00 | ILA 1,150.00 | ILA 1,134.00 | 567 |
| 2026-08-04 | ILA 1,126.00 | +2.74% | ILA 1,096.00 | ILA 1,150.00 | ILA 1,093.00 | 5.34K |
| 2026-08-03 | ILA 1,096.00 | 0.00% | ILA 1,096.00 | ILA 1,096.00 | ILA 1,096.00 | 38 |
| 2026-07-31 | ILA 1,096.00 | +3.10% | ILA 1,063.00 | ILA 1,096.00 | ILA 1,070.00 | 218 |
| 2026-07-30 | ILA 1,063.00 | +1.72% | ILA 1,045.00 | ILA 1,064.00 | ILA 1,045.00 | 193 |
| 2026-07-29 | ILA 1,045.00 | +1.06% | ILA 1,034.00 | ILA 1,061.00 | ILA 1,033.00 | 1.26K |
| 2026-07-28 | ILA 1,034.00 | -6.93% | ILA 1,111.00 | ILA 1,111.00 | ILA 1,030.00 | 726 |
| 2026-07-27 | ILA 1,111.00 | -0.54% | ILA 1,125.00 | ILA 1,125.00 | ILA 1,110.00 | 350 |
| 2026-07-24 | ILA 1,117.00 | -0.27% | ILA 1,120.00 | ILA 1,120.00 | ILA 1,105.00 | 39 |
| 2026-07-22 | ILA 1,120.00 | +0.90% | ILA 1,120.00 | ILA 1,130.00 | ILA 1,118.00 | 3.38K |
| 2026-07-21 | ILA 1,110.00 | +1.28% | ILA 1,096.00 | ILA 1,120.00 | ILA 1,099.00 | 2.99K |
| 2026-07-20 | ILA 1,096.00 | -0.36% | ILA 1,100.00 | ILA 1,110.00 | ILA 1,055.00 | 76 |
| 2026-07-17 | ILA 1,100.00 | 0.00% | ILA 1,100.00 | ILA 1,111.00 | ILA 1,100.00 | 5.36K |
| 2026-07-16 | ILA 1,100.00 | +0.27% | ILA 1,097.00 | ILA 1,100.00 | ILA 1,097.00 | 399 |
| 2026-07-15 | ILA 1,097.00 | 0.00% | ILA 1,097.00 | ILA 1,097.00 | ILA 1,097.00 | 47 |
| 2026-07-14 | ILA 1,097.00 | +3.00% | ILA 1,065.00 | ILA 1,100.00 | ILA 1,065.00 | 176 |
| 2026-07-13 | ILA 1,065.00 | +0.66% | ILA 1,050.00 | ILA 1,068.00 | ILA 1,049.00 | 1.14K |
| 2026-07-10 | ILA 1,058.00 | +0.47% | ILA 1,053.00 | ILA 1,061.00 | ILA 1,053.00 | 120 |
| 2026-07-09 | ILA 1,053.00 | +2.73% | ILA 1,025.00 | ILA 1,071.00 | ILA 1,024.00 | 649 |
| 2026-07-08 | ILA 1,025.00 | -4.83% | ILA 1,077.00 | ILA 1,077.00 | ILA 1,025.00 | 270 |
| 2026-07-07 | ILA 1,077.00 | -1.10% | ILA 1,089.00 | ILA 1,077.00 | ILA 1,035.00 | 438 |
| 2026-07-06 | ILA 1,089.00 | -0.09% | ILA 1,090.00 | ILA 1,099.00 | ILA 1,078.00 | 3.24K |
| 2026-07-03 | ILA 1,090.00 | +2.64% | ILA 1,062.00 | ILA 1,100.00 | ILA 1,062.00 | 143 |
| 2026-07-02 | ILA 1,062.00 | +2.31% | ILA 1,038.00 | ILA 1,088.00 | ILA 1,035.00 | 169 |
| 2026-07-01 | ILA 1,038.00 | +0.87% | ILA 1,029.00 | ILA 1,080.00 | ILA 1,027.00 | 655 |
| 2026-06-30 | ILA 1,029.00 | -6.45% | ILA 1,100.00 | ILA 1,046.00 | ILA 1,010.00 | 2.98K |
| 2026-06-29 | ILA 1,100.00 | +8.37% | ILA 1,016.00 | ILA 1,100.00 | ILA 1,016.00 | 3.98K |
| 2026-06-26 | ILA 1,015.00 | 0.00% | ILA 1,015.00 | ILA 1,015.00 | ILA 1,015.00 | 0 |
| 2026-06-25 | ILA 1,015.00 | 0.00% | ILA 1,015.00 | ILA 1,015.00 | ILA 1,015.00 | 173 |
| 2026-06-24 | ILA 1,015.00 | +1.20% | ILA 1,003.00 | ILA 1,015.00 | ILA 1,003.00 | 676 |
| 2026-06-23 | ILA 1,003.00 | -5.47% | ILA 1,061.00 | ILA 1,062.00 | ILA 999.80 | 4.57K |
| 2026-06-22 | ILA 1,061.00 | +0.09% | ILA 1,060.00 | ILA 1,075.00 | ILA 1,028.00 | 10.90K |
| 2026-06-19 | ILA 1,060.00 | +2.61% | ILA 1,060.00 | ILA 1,060.00 | ILA 1,059.00 | 2.09K |
| 2026-06-18 | ILA 1,033.00 | +1.27% | ILA 1,020.00 | ILA 1,033.00 | ILA 1,020.00 | 8.10K |
| 2026-06-17 | ILA 1,020.00 | +2.08% | ILA 999.20 | ILA 1,036.00 | ILA 999.20 | 116 |
| 2026-06-16 | ILA 999.20 | -0.03% | ILA 999.50 | ILA 999.50 | ILA 998.70 | 1.10K |
| 2026-06-15 | ILA 999.50 | -0.05% | ILA 1,000.00 | ILA 1,031.00 | ILA 992.00 | 4.56K |
| 2026-06-12 | ILA 1,000.00 | +1.90% | ILA 981.40 | ILA 1,100.00 | ILA 993.40 | 5.00K |
| 2026-06-11 | ILA 981.40 | +1.87% | ILA 963.40 | ILA 1,000.00 | ILA 946.30 | 1.66K |
| 2026-06-10 | ILA 963.40 | -0.84% | ILA 971.60 | ILA 971.60 | ILA 903.60 | 189 |
| 2026-06-09 | ILA 971.60 | +0.90% | ILA 1,000.00 | ILA 1,000.00 | ILA 955.00 | 370 |
| 2026-06-08 | ILA 962.90 | +0.01% | ILA 962.80 | ILA 962.90 | ILA 962.60 | 923 |
| 2026-06-05 | ILA 962.80 | -2.62% | ILA 900.00 | ILA 980.10 | ILA 900.00 | 485 |
| 2026-06-04 | ILA 988.70 | +0.30% | ILA 1,000.00 | ILA 1,000.00 | ILA 985.70 | 300 |
| 2026-06-03 | ILA 985.70 | -1.34% | ILA 999.10 | ILA 993.30 | ILA 976.60 | 705 |
| 2026-06-02 | ILA 999.10 | 0.00% | ILA 999.10 | ILA 999.10 | ILA 999.10 | 48 |
| 2026-06-01 | ILA 999.10 | 0.00% | ILA 999.10 | ILA 999.10 | ILA 999.10 | 55 |
| 2026-05-29 | ILA 999.10 | +0.44% | ILA 994.70 | ILA 1,000.00 | ILA 1,000.00 | 167 |
| 2026-05-28 | ILA 994.70 | 0.00% | ILA 994.70 | ILA 994.70 | ILA 994.70 | 296 |
| 2026-05-27 | ILA 994.70 | 0.00% | ILA 994.70 | ILA 994.70 | ILA 994.70 | 44 |