Rani Zim(IL:RANI)
ILAÂ 429.80-5.00 (-1.15%)
IL:RANI
Rani Zim historical prices
ILAÂ 429.80
At close:-5.00 (-1.15%)
Want to see IL:RANI full AI Analyst Report?
Rani Zim (RANI) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 435.00 | 435.00 | 423.00 | 429.80 | 429.80 | -1.15% | 10,002 | 0.08 |
| Nov 11, 2026 | 434.90 | 435.00 | 434.60 | 434.80 | 434.80 | -0.02% | 10,898 | 0.09 |
| Nov 10, 2026 | 433.10 | 441.50 | 430.20 | 434.90 | 434.90 | +0.42% | 8,585 | 0.07 |
| Nov 09, 2026 | 424.70 | 438.80 | 418.70 | 433.10 | 433.10 | +1.98% | 6,704 | 0.05 |
| Nov 06, 2026 | 418.00 | 432.90 | 418.00 | 424.70 | 424.70 | +1.60% | 81,560 | 0.64 |
| Nov 05, 2026 | 444.40 | 444.40 | 418.00 | 418.00 | 418.00 | -5.94% | 120,486 | 0.96 |
| Nov 04, 2026 | 455.20 | 458.50 | 432.00 | 444.40 | 444.40 | -2.37% | 26,866 | 0.21 |
| Nov 03, 2026 | 465.50 | 465.50 | 445.70 | 455.20 | 455.20 | -2.21% | 7,526 | 0.06 |
| Nov 02, 2026 | 471.00 | 471.00 | 460.50 | 465.50 | 465.50 | -0.26% | 32,576 | 0.26 |
| Oct 30, 2026 | 453.60 | 474.00 | 446.80 | 466.70 | 466.70 | +2.89% | 205,007 | 1.66 |
| Oct 29, 2026 | 426.60 | 453.90 | 424.00 | 453.60 | 453.60 | +6.33% | 917,856 | 8.24 |
| Oct 28, 2026 | 456.50 | 441.30 | 425.00 | 426.60 | 426.60 | -6.55% | 221,223 | 1.87 |
| Oct 26, 2026 | 456.20 | 464.40 | 451.80 | 456.50 | 456.50 | +0.07% | 366,596 | 3.23 |
| Oct 23, 2026 | 446.60 | 464.40 | 439.00 | 456.20 | 456.20 | +2.15% | 109,959 | 0.95 |
| Oct 22, 2026 | 423.40 | 460.00 | 421.10 | 446.60 | 446.60 | +5.48% | 1,534,762 | 16.51 |
| Oct 21, 2026 | 417.10 | 426.20 | 417.10 | 423.40 | 423.40 | +1.51% | 51,927 | 0.52 |
| Oct 20, 2026 | 419.80 | 420.80 | 412.70 | 417.10 | 417.10 | -0.64% | 116,278 | 1.08 |
| Oct 19, 2026 | 431.30 | 431.30 | 410.20 | 419.80 | 419.80 | -2.67% | 98,360 | 0.93 |
| Oct 16, 2026 | 426.00 | 440.00 | 428.20 | 431.30 | 431.30 | +1.24% | 44,761 | 0.41 |
| Oct 15, 2026 | 429.60 | 437.40 | 421.00 | 426.00 | 426.00 | -0.84% | 54,811 | 0.51 |
| Oct 14, 2026 | 428.40 | 434.90 | 426.60 | 429.60 | 429.60 | +0.28% | 10,529 | 0.10 |
| Oct 13, 2026 | 420.10 | 432.00 | 414.90 | 428.40 | 428.40 | +2.64% | 234,608 | 2.23 |
| Oct 12, 2026 | 420.10 | 420.00 | 401.50 | 417.40 | 417.40 | -0.64% | 75,142 | 0.72 |
| Oct 09, 2026 | 414.40 | 426.00 | 414.40 | 420.10 | 420.10 | +1.38% | 21,865 | 0.21 |
| Oct 08, 2026 | 418.00 | 418.00 | 399.70 | 414.40 | 414.40 | -0.86% | 82,931 | 0.79 |
| Oct 07, 2026 | 428.20 | 428.20 | 412.10 | 418.00 | 418.00 | -2.38% | 40,038 | 0.38 |
| Oct 06, 2026 | 427.10 | 436.00 | 425.00 | 428.20 | 428.20 | +0.26% | 96,487 | 0.93 |
| Oct 05, 2026 | 428.90 | 436.00 | 425.10 | 427.10 | 427.10 | -0.42% | 14,117 | 0.13 |
| Oct 01, 2026 | 427.30 | 436.60 | 425.00 | 428.90 | 428.90 | +0.37% | 11,845 | 0.10 |
| Sep 30, 2026 | 430.30 | 432.90 | 420.30 | 427.30 | 427.30 | -0.70% | 3,325 | 0.03 |
| Sep 29, 2026 | 433.20 | 434.90 | 426.90 | 430.30 | 430.30 | -0.67% | 22,717 | 0.19 |
| Sep 28, 2026 | 435.40 | 435.40 | 429.50 | 433.20 | 433.20 | -0.51% | 14,257 | 0.12 |
| Sep 24, 2026 | 441.30 | 441.40 | 435.00 | 435.40 | 435.40 | -1.36% | 30,314 | 0.25 |
| Sep 23, 2026 | 442.80 | 449.90 | 421.00 | 441.40 | 441.40 | -0.32% | 80,736 | 0.67 |
| Sep 22, 2026 | 464.40 | 464.90 | 424.80 | 442.80 | 442.80 | -4.65% | 879,976 | 8.24 |
| Sep 17, 2026 | 473.20 | 473.20 | 460.60 | 464.40 | 464.40 | -1.86% | 109,643 | 1.01 |
| Sep 16, 2026 | 486.00 | 486.00 | 464.10 | 473.20 | 473.20 | -0.27% | 20,648 | 0.19 |
| Sep 15, 2026 | 479.30 | 479.30 | 467.00 | 474.50 | 474.50 | -1.00% | 17,363 | 0.15 |
| Sep 14, 2026 | 486.00 | 486.00 | 471.60 | 479.30 | 479.30 | +0.33% | 90,142 | 0.79 |
| Sep 10, 2026 | 482.70 | 487.60 | 471.60 | 477.70 | 477.70 | -1.04% | 35,158 | 0.30 |
| Sep 09, 2026 | 490.00 | 495.00 | 474.90 | 482.70 | 482.70 | -1.49% | 92,673 | 0.79 |
| Sep 08, 2026 | 493.10 | 496.90 | 485.00 | 490.00 | 490.00 | -0.63% | 66,595 | 0.56 |
| Sep 07, 2026 | 499.40 | 499.40 | 489.00 | 493.10 | 493.10 | +0.86% | 63,154 | 0.53 |
| Sep 04, 2026 | 485.10 | 489.50 | 485.10 | 488.90 | 488.90 | +0.20% | 10,306 | 0.09 |
| Sep 03, 2026 | 489.80 | 492.50 | 485.00 | 487.90 | 487.90 | -0.39% | 98,173 | 0.83 |
| Sep 02, 2026 | 490.00 | 496.00 | 479.60 | 489.80 | 489.80 | -0.04% | 81,874 | 0.69 |
| Sep 01, 2026 | 465.20 | 498.90 | 465.20 | 490.00 | 490.00 | +5.33% | 153,657 | 1.31 |
| Aug 31, 2026 | 443.70 | 468.70 | 436.00 | 465.20 | 465.20 | +5.23% | 203,557 | 1.74 |
| Aug 28, 2026 | 443.70 | 443.70 | 438.10 | 442.10 | 442.10 | -0.36% | 96,619 | 0.83 |
| Aug 27, 2026 | 449.40 | 448.40 | 441.00 | 443.70 | 443.70 | -1.27% | 36,170 | 0.31 |
