Ratio Energies - Limited Partnership (TLV:RATI)
Israel · Delayed Price · Currency is ILS · Price in ILA 452.00
-10.50 (-2.27%)
Sep 14, 2025, 3:49 PM IDT
TLV:RATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 473.80 | 478.00 | 461.00 | 462.50 | 462.50 | -2.38% | 886,242 |
| Sep 10, 2025 | 464.00 | 477.40 | 462.70 | 473.80 | 473.80 | 2.11% | 1,457,087 |
| Sep 9, 2025 | 451.60 | 464.50 | 448.90 | 464.00 | 464.00 | 2.91% | 950,588 |
| Sep 8, 2025 | 453.70 | 453.70 | 446.10 | 450.90 | 450.90 | 0.47% | 525,391 |
| Sep 7, 2025 | 446.90 | 448.80 | 441.10 | 448.80 | 448.80 | 1.31% | 406,200 |
| Sep 4, 2025 | 448.60 | 453.00 | 442.00 | 443.00 | 443.00 | -1.25% | 1,506,598 |
| Sep 3, 2025 | 443.50 | 448.60 | 441.50 | 448.60 | 448.60 | 1.15% | 2,923,380 |
| Sep 2, 2025 | 455.90 | 455.90 | 443.50 | 443.50 | 443.50 | -1.29% | 3,657,431 |
| Sep 1, 2025 | 458.70 | 458.70 | 446.00 | 449.30 | 449.30 | -1.27% | 651,766 |
| Aug 31, 2025 | 462.30 | 466.70 | 454.00 | 455.10 | 455.10 | -1.56% | 608,273 |
| Aug 28, 2025 | 463.10 | 470.60 | 457.50 | 462.30 | 462.30 | -2.67% | 744,694 |
| Aug 27, 2025 | 474.50 | 475.40 | 468.90 | 475.00 | 463.16 | 0.70% | 1,167,968 |
| Aug 26, 2025 | 475.70 | 475.70 | 467.10 | 471.70 | 459.95 | 0.36% | 652,183 |
| Aug 25, 2025 | 477.00 | 477.00 | 470.00 | 470.00 | 458.29 | -1.47% | 712,169 |
| Aug 24, 2025 | 465.40 | 477.80 | 465.40 | 477.00 | 465.12 | 2.49% | 654,003 |
| Aug 21, 2025 | 461.00 | 472.70 | 454.10 | 465.40 | 453.80 | 0.95% | 932,453 |
| Aug 20, 2025 | 459.60 | 465.00 | 456.50 | 461.00 | 449.51 | -0.19% | 682,736 |
| Aug 19, 2025 | 464.90 | 467.30 | 455.30 | 461.90 | 450.39 | 1.47% | 906,676 |
| Aug 18, 2025 | 457.60 | 463.00 | 450.00 | 455.20 | 443.86 | -1.47% | 5,200,854 |
| Aug 17, 2025 | 450.00 | 462.00 | 448.90 | 462.00 | 450.49 | 2.67% | 352,950 |
| Aug 14, 2025 | 444.30 | 450.00 | 441.00 | 450.00 | 438.79 | 1.58% | 1,238,354 |
| Aug 13, 2025 | 433.10 | 446.80 | 433.10 | 443.00 | 431.96 | 2.29% | 926,511 |
| Aug 12, 2025 | 436.10 | 441.90 | 431.00 | 433.10 | 422.31 | -0.69% | 875,054 |
| Aug 11, 2025 | 440.20 | 442.40 | 428.00 | 436.10 | 425.23 | -0.93% | 1,126,324 |
| Aug 10, 2025 | 443.40 | 449.80 | 438.20 | 440.20 | 429.23 | -0.72% | 934,195 |
| Aug 7, 2025 | 434.80 | 455.00 | 434.80 | 443.40 | 432.35 | 3.04% | 12,009,026 |
| Aug 6, 2025 | 426.30 | 433.80 | 421.30 | 430.30 | 419.58 | 0.44% | 1,314,882 |
| Aug 5, 2025 | 449.90 | 449.90 | 426.10 | 428.40 | 417.73 | -3.30% | 2,372,268 |
| Aug 4, 2025 | 447.20 | 455.10 | 440.20 | 443.00 | 431.96 | -1.99% | 1,404,928 |
| Jul 31, 2025 | 460.90 | 461.60 | 452.00 | 452.00 | 440.74 | -1.01% | 743,186 |
| Jul 30, 2025 | 461.70 | 465.00 | 451.20 | 456.60 | 445.22 | -1.10% | 854,027 |
| Jul 29, 2025 | 466.40 | 471.50 | 461.70 | 461.70 | 450.20 | -1.56% | 1,125,460 |
| Jul 28, 2025 | 468.20 | 477.00 | 468.10 | 469.00 | 457.31 | -0.15% | 985,577 |
| Jul 27, 2025 | 475.10 | 478.20 | 466.60 | 469.70 | 458.00 | -1.12% | 669,468 |
| Jul 24, 2025 | 488.60 | 488.60 | 475.00 | 475.00 | 463.16 | -1.86% | 1,223,666 |
| Jul 23, 2025 | 475.60 | 488.00 | 472.40 | 484.00 | 471.94 | 1.74% | 1,270,364 |
| Jul 22, 2025 | 469.00 | 478.10 | 468.40 | 475.70 | 463.85 | 1.43% | 1,318,433 |
| Jul 21, 2025 | 473.50 | 473.50 | 460.00 | 469.00 | 457.31 | -0.42% | 1,252,792 |
| Jul 20, 2025 | 465.00 | 477.60 | 465.00 | 471.00 | 459.26 | 1.29% | 873,018 |
| Jul 17, 2025 | 463.00 | 469.00 | 462.10 | 465.00 | 453.41 | 0.43% | 1,077,699 |
| Jul 16, 2025 | 464.00 | 469.50 | 460.40 | 463.00 | 451.46 | -0.22% | 1,144,205 |
| Jul 15, 2025 | 464.10 | 473.90 | 460.00 | 464.00 | 452.44 | -0.02% | 2,379,465 |
| Jul 14, 2025 | 467.00 | 469.00 | 458.50 | 464.10 | 452.54 | -0.62% | 1,176,269 |
| Jul 13, 2025 | 479.20 | 479.20 | 460.00 | 467.00 | 455.36 | -2.55% | 864,026 |
| Jul 10, 2025 | 481.90 | 483.40 | 470.10 | 479.20 | 467.26 | -0.37% | 1,991,114 |
| Jul 9, 2025 | 474.10 | 489.90 | 474.10 | 481.00 | 469.02 | 0.65% | 1,719,150 |
| Jul 8, 2025 | 483.00 | 487.70 | 471.10 | 477.90 | 465.99 | -4.00% | 4,604,563 |
| Jul 7, 2025 | 496.00 | 497.80 | 484.40 | 497.80 | 470.85 | 0.36% | 1,889,502 |
| Jul 6, 2025 | 487.60 | 496.00 | 487.60 | 496.00 | 469.14 | 1.72% | 688,184 |
| Jul 3, 2025 | 485.00 | 492.50 | 478.30 | 487.60 | 461.20 | 0.54% | 1,725,488 |