Retailors Ltd (TLV:RTLS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,100.00
-155.00 (-2.95%)
At close: Dec 4, 2025
Retailors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,255.00 | 5,285.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.95% | 70,977 |
| Dec 3, 2025 | 5,101.00 | 5,281.00 | 5,097.00 | 5,255.00 | 5,255.00 | 3.02% | 36,482 |
| Dec 2, 2025 | 5,150.00 | 5,287.00 | 5,061.00 | 5,101.00 | 5,101.00 | -0.76% | 48,909 |
| Dec 1, 2025 | 5,304.00 | 5,305.00 | 5,119.00 | 5,140.00 | 5,140.00 | -3.09% | 64,243 |
| Nov 30, 2025 | 5,406.00 | 5,495.00 | 5,304.00 | 5,304.00 | 5,304.00 | -1.89% | 49,771 |
| Nov 27, 2025 | 5,171.00 | 5,469.00 | 5,099.00 | 5,406.00 | 5,406.00 | 4.34% | 114,470 |
| Nov 26, 2025 | 5,400.00 | 5,520.00 | 5,141.00 | 5,181.00 | 5,181.00 | -4.06% | 109,514 |
| Nov 25, 2025 | 5,794.00 | 5,892.00 | 5,362.00 | 5,400.00 | 5,400.00 | -8.19% | 173,150 |
| Nov 24, 2025 | 5,940.00 | 6,323.00 | 5,530.00 | 5,882.00 | 5,882.00 | -1.14% | 407,499 |
| Nov 23, 2025 | 5,920.00 | 5,950.00 | 5,650.00 | 5,950.00 | 5,950.00 | - | 25,747 |
| Nov 20, 2025 | 6,201.00 | 6,259.00 | 5,893.00 | 5,950.00 | 5,950.00 | -4.05% | 122,457 |
| Nov 19, 2025 | 6,020.00 | 6,201.00 | 6,020.00 | 6,201.00 | 6,201.00 | 2.14% | 49,526 |
| Nov 18, 2025 | 6,369.00 | 6,369.00 | 5,987.00 | 6,071.00 | 6,071.00 | -4.68% | 115,704 |
| Nov 17, 2025 | 6,676.00 | 6,717.00 | 6,344.00 | 6,369.00 | 6,369.00 | -4.60% | 227,564 |
| Nov 16, 2025 | 6,629.00 | 6,742.00 | 6,500.00 | 6,676.00 | 6,676.00 | 0.71% | 16,527 |
| Nov 13, 2025 | 6,414.00 | 6,638.00 | 6,360.00 | 6,629.00 | 6,629.00 | 3.35% | 331,362 |
| Nov 12, 2025 | 6,115.00 | 6,429.00 | 6,115.00 | 6,414.00 | 6,414.00 | 4.89% | 95,087 |
| Nov 11, 2025 | 6,249.00 | 6,249.00 | 6,063.00 | 6,115.00 | 6,115.00 | -2.14% | 24,968 |
| Nov 10, 2025 | 6,206.00 | 6,329.00 | 6,206.00 | 6,249.00 | 6,249.00 | 1.13% | 37,624 |
| Nov 9, 2025 | 6,050.00 | 6,270.00 | 6,050.00 | 6,179.00 | 6,179.00 | 2.13% | 17,572 |
| Nov 6, 2025 | 5,907.00 | 6,050.00 | 5,820.00 | 6,050.00 | 6,050.00 | 2.42% | 765,418 |
| Nov 5, 2025 | 5,820.00 | 5,969.00 | 5,701.00 | 5,907.00 | 5,907.00 | 1.49% | 68,176 |
| Nov 4, 2025 | 5,777.00 | 5,903.00 | 5,777.00 | 5,820.00 | 5,820.00 | -1.19% | 30,300 |
| Nov 3, 2025 | 5,850.00 | 5,962.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.68% | 57,591 |
| Nov 2, 2025 | 5,780.00 | 6,043.00 | 5,711.00 | 5,850.00 | 5,850.00 | 1.21% | 20,099 |
| Oct 30, 2025 | 5,897.00 | 6,077.00 | 5,720.00 | 5,780.00 | 5,780.00 | -1.98% | 70,827 |
| Oct 29, 2025 | 5,957.00 | 6,074.00 | 5,831.00 | 5,897.00 | 5,897.00 | -1.01% | 95,999 |
| Oct 28, 2025 | 6,200.00 | 6,200.00 | 5,950.00 | 5,957.00 | 5,957.00 | -3.92% | 183,056 |
| Oct 27, 2025 | 6,400.00 | 6,440.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 72,002 |
| Oct 26, 2025 | 6,394.00 | 6,490.00 | 6,299.00 | 6,400.00 | 6,400.00 | 0.60% | 15,465 |
| Oct 23, 2025 | 6,355.00 | 6,475.00 | 6,250.00 | 6,362.00 | 6,362.00 | 0.09% | 54,868 |
| Oct 22, 2025 | 6,300.00 | 6,452.00 | 6,233.00 | 6,356.00 | 6,356.00 | 0.57% | 67,419 |
| Oct 21, 2025 | 6,650.00 | 6,650.00 | 6,320.00 | 6,320.00 | 6,320.00 | -4.96% | 51,469 |
| Oct 20, 2025 | 6,974.00 | 6,987.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.99% | 47,042 |
| Oct 19, 2025 | 6,785.00 | 6,836.00 | 6,373.00 | 6,785.00 | 6,785.00 | - | 51,822 |
| Oct 16, 2025 | 6,566.00 | 6,993.00 | 6,510.00 | 6,785.00 | 6,785.00 | 3.34% | 49,937 |
| Oct 15, 2025 | 6,855.00 | 6,922.00 | 6,566.00 | 6,566.00 | 6,566.00 | -3.74% | 60,288 |
| Oct 12, 2025 | 6,805.00 | 6,854.00 | 6,637.00 | 6,821.00 | 6,821.00 | 0.24% | 15,103 |
| Oct 9, 2025 | 6,395.00 | 6,824.00 | 6,395.00 | 6,805.00 | 6,805.00 | 6.41% | 53,795 |
| Oct 8, 2025 | 6,645.00 | 6,789.00 | 6,351.00 | 6,395.00 | 6,395.00 | -3.76% | 39,378 |
| Oct 5, 2025 | 6,750.00 | 6,833.00 | 6,453.00 | 6,645.00 | 6,645.00 | 3.59% | 38,711 |
| Sep 30, 2025 | 6,190.00 | 6,491.00 | 6,190.00 | 6,415.00 | 6,415.00 | 4.16% | 32,132 |
| Sep 29, 2025 | 6,421.00 | 6,554.00 | 6,151.00 | 6,159.00 | 6,159.00 | -4.08% | 46,945 |
| Sep 28, 2025 | 6,151.00 | 6,490.00 | 6,151.00 | 6,421.00 | 6,421.00 | 4.39% | 11,187 |
| Sep 25, 2025 | 6,340.00 | 6,414.00 | 6,132.00 | 6,151.00 | 6,151.00 | -2.50% | 35,425 |
| Sep 21, 2025 | 6,309.00 | 6,390.00 | 6,047.00 | 6,309.00 | 6,309.00 | - | 17,102 |
| Sep 18, 2025 | 6,155.00 | 6,347.00 | 6,041.00 | 6,309.00 | 6,309.00 | 2.50% | 31,363 |
| Sep 17, 2025 | 6,438.00 | 6,612.00 | 6,155.00 | 6,155.00 | 6,155.00 | -4.40% | 46,626 |
| Sep 16, 2025 | 6,400.00 | 6,675.00 | 6,233.00 | 6,438.00 | 6,438.00 | 0.59% | 33,690 |
| Sep 15, 2025 | 6,434.00 | 6,746.00 | 6,200.00 | 6,400.00 | 6,400.00 | -0.53% | 35,050 |