Ratio Energies - Limited Partnership (TLV:RATI)
Israel · Delayed Price · Currency is ILS · Price in ILA 452.00
-4.60 (-1.01%)
Jul 31, 2025, 5:24 PM IDT
TLV:RATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 460.90 | 461.60 | 452.00 | 452.00 | 452.00 | -1.01% | 743,186 |
| Jul 30, 2025 | 461.70 | 465.00 | 451.20 | 456.60 | 456.60 | -1.10% | 854,027 |
| Jul 29, 2025 | 466.40 | 471.50 | 461.70 | 461.70 | 461.70 | -1.56% | 1,125,460 |
| Jul 28, 2025 | 468.20 | 477.00 | 468.10 | 469.00 | 469.00 | -0.15% | 985,577 |
| Jul 27, 2025 | 475.10 | 478.20 | 466.60 | 469.70 | 469.70 | -1.12% | 669,468 |
| Jul 24, 2025 | 488.60 | 488.60 | 475.00 | 475.00 | 475.00 | -1.86% | 1,223,666 |
| Jul 23, 2025 | 475.60 | 488.00 | 472.40 | 484.00 | 484.00 | 1.74% | 1,270,364 |
| Jul 22, 2025 | 469.00 | 478.10 | 468.40 | 475.70 | 475.70 | 1.43% | 1,318,433 |
| Jul 21, 2025 | 473.50 | 473.50 | 460.00 | 469.00 | 469.00 | -0.42% | 1,252,792 |
| Jul 20, 2025 | 465.00 | 477.60 | 465.00 | 471.00 | 471.00 | 1.29% | 873,018 |
| Jul 17, 2025 | 463.00 | 469.00 | 462.10 | 465.00 | 465.00 | 0.43% | 1,077,699 |
| Jul 16, 2025 | 464.00 | 469.50 | 460.40 | 463.00 | 463.00 | -0.22% | 1,144,205 |
| Jul 15, 2025 | 464.10 | 473.90 | 460.00 | 464.00 | 464.00 | -0.02% | 2,379,465 |
| Jul 14, 2025 | 467.00 | 469.00 | 458.50 | 464.10 | 464.10 | -0.62% | 1,176,269 |
| Jul 13, 2025 | 479.20 | 479.20 | 460.00 | 467.00 | 467.00 | -2.55% | 864,026 |
| Jul 10, 2025 | 481.90 | 483.40 | 470.10 | 479.20 | 479.20 | -0.37% | 1,991,114 |
| Jul 9, 2025 | 474.10 | 489.90 | 474.10 | 481.00 | 481.00 | 0.65% | 1,719,150 |
| Jul 8, 2025 | 483.00 | 487.70 | 471.10 | 477.90 | 477.90 | -4.00% | 4,604,563 |
| Jul 7, 2025 | 496.00 | 497.80 | 484.40 | 497.80 | 482.88 | 0.36% | 1,889,502 |
| Jul 6, 2025 | 487.60 | 496.00 | 487.60 | 496.00 | 481.13 | 1.72% | 688,184 |
| Jul 3, 2025 | 485.00 | 492.50 | 478.30 | 487.60 | 472.98 | 0.54% | 1,725,488 |
| Jul 2, 2025 | 482.00 | 489.90 | 477.70 | 485.00 | 470.46 | 1.53% | 1,952,893 |
| Jul 1, 2025 | 485.00 | 492.00 | 475.10 | 477.70 | 463.38 | -1.28% | 2,665,227 |
| Jun 30, 2025 | 484.00 | 484.00 | 473.00 | 483.90 | 469.40 | -0.02% | 1,900,964 |
| Jun 29, 2025 | 468.00 | 484.00 | 467.00 | 484.00 | 469.49 | 3.42% | 948,179 |
| Jun 26, 2025 | 471.00 | 477.00 | 461.80 | 468.00 | 453.97 | -1.27% | 1,737,700 |
| Jun 25, 2025 | 467.00 | 478.40 | 461.30 | 474.00 | 459.79 | 1.50% | 2,160,623 |
| Jun 24, 2025 | 468.30 | 471.50 | 452.90 | 467.00 | 453.00 | -0.30% | 2,319,841 |
| Jun 23, 2025 | 474.10 | 480.00 | 463.00 | 468.40 | 454.36 | -1.31% | 1,421,252 |
| Jun 22, 2025 | 470.00 | 476.90 | 461.10 | 474.60 | 460.37 | 2.51% | 1,815,362 |
| Jun 19, 2025 | 463.30 | 466.10 | 450.50 | 463.00 | 449.12 | -0.06% | 3,414,769 |
| Jun 18, 2025 | 452.00 | 465.00 | 445.50 | 463.30 | 449.41 | 3.18% | 1,990,955 |
| Jun 17, 2025 | 438.00 | 449.40 | 437.90 | 449.00 | 435.54 | 2.51% | 1,517,807 |
| Jun 16, 2025 | 415.00 | 439.00 | 415.00 | 438.00 | 424.87 | 5.54% | 1,844,281 |
| Jun 15, 2025 | 413.80 | 416.50 | 402.00 | 415.00 | 402.56 | -0.72% | 929,887 |
| Jun 12, 2025 | 422.40 | 426.00 | 412.00 | 418.00 | 405.47 | -2.93% | 1,505,126 |
| Jun 11, 2025 | 433.00 | 435.90 | 428.30 | 430.60 | 417.69 | -0.55% | 538,209 |
| Jun 10, 2025 | 431.00 | 435.00 | 427.90 | 433.00 | 420.02 | -0.28% | 551,783 |
| Jun 9, 2025 | 431.50 | 437.40 | 429.00 | 434.20 | 421.18 | 0.63% | 659,004 |
| Jun 8, 2025 | 435.00 | 440.10 | 431.10 | 431.50 | 418.57 | -1.51% | 667,904 |
| Jun 5, 2025 | 428.20 | 439.20 | 426.20 | 438.10 | 424.97 | 1.88% | 1,024,252 |
| Jun 4, 2025 | 430.60 | 436.80 | 424.10 | 430.00 | 417.11 | -0.94% | 796,380 |
| Jun 3, 2025 | 443.00 | 443.90 | 431.10 | 434.10 | 421.09 | -1.21% | 776,785 |
| May 29, 2025 | 438.00 | 444.00 | 425.00 | 439.40 | 426.23 | 0.55% | 992,708 |
| May 28, 2025 | 430.50 | 437.00 | 426.00 | 437.00 | 423.90 | 2.32% | 585,415 |
| May 27, 2025 | 430.70 | 430.70 | 424.00 | 427.10 | 414.30 | -0.84% | 594,736 |
| May 26, 2025 | 413.00 | 434.80 | 413.00 | 430.70 | 417.79 | 4.44% | 1,767,515 |
| May 25, 2025 | 422.00 | 424.10 | 410.00 | 412.40 | 400.04 | -0.91% | 349,439 |
| May 22, 2025 | 425.70 | 427.50 | 415.00 | 416.20 | 403.72 | -2.21% | 491,092 |
| May 21, 2025 | 437.90 | 437.90 | 425.00 | 425.60 | 412.84 | -2.65% | 970,290 |