Ratio Energies - Limited Partnership (TLV:RATI)
Israel · Delayed Price · Currency is ILS · Price in ILA 471.60
-17.40 (-3.56%)
Mar 11, 2026, 1:44 PM IDT
TLV:RATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 489.00 | 492.50 | 474.40 | 474.90 | - | -2.88% | 509,660 |
| Mar 10, 2026 | 515.80 | 516.00 | 485.00 | 489.00 | 489.00 | -5.96% | 2,171,116 |
| Mar 9, 2026 | 519.80 | 535.00 | 506.70 | 520.00 | 520.00 | 0.04% | 3,031,086 |
| Mar 6, 2026 | 509.90 | 519.80 | 500.00 | 519.80 | 519.80 | 2.52% | 895,289 |
| Mar 5, 2026 | 495.00 | 507.00 | 490.20 | 507.00 | 507.00 | 2.76% | 1,748,424 |
| Mar 4, 2026 | 492.90 | 495.70 | 483.60 | 493.40 | 493.40 | 2.03% | 2,058,213 |
| Mar 2, 2026 | 448.00 | 483.60 | 447.70 | 483.60 | 483.60 | 9.91% | 2,866,153 |
| Feb 27, 2026 | 446.20 | 455.20 | 439.30 | 440.00 | 440.00 | -2.22% | 1,402,701 |
| Feb 26, 2026 | 457.20 | 459.60 | 444.00 | 450.00 | 450.00 | -1.57% | 1,515,719 |
| Feb 25, 2026 | 460.00 | 464.90 | 446.90 | 457.20 | 457.20 | -0.61% | 1,921,434 |
| Feb 24, 2026 | 469.00 | 473.30 | 455.00 | 460.00 | 460.00 | -2.75% | 1,766,235 |
| Feb 23, 2026 | 473.00 | 487.00 | 464.80 | 473.00 | 473.00 | - | 790,181 |
| Feb 20, 2026 | 489.90 | 489.90 | 472.30 | 473.00 | 473.00 | -0.55% | 1,245,729 |
| Feb 19, 2026 | 481.40 | 482.30 | 471.60 | 475.60 | 475.60 | -1.20% | 1,385,417 |
| Feb 18, 2026 | 486.50 | 488.90 | 476.00 | 481.40 | 481.40 | -1.05% | 1,419,303 |
| Feb 17, 2026 | 490.50 | 492.20 | 482.40 | 486.50 | 486.50 | -0.82% | 1,082,560 |
| Feb 16, 2026 | 503.80 | 504.10 | 489.20 | 490.50 | 490.50 | -2.64% | 1,342,786 |
| Feb 13, 2026 | 500.00 | 503.80 | 494.00 | 503.80 | 503.80 | 0.26% | 665,849 |
| Feb 12, 2026 | 492.10 | 504.00 | 492.10 | 502.50 | 502.50 | 0.96% | 1,371,587 |
| Feb 11, 2026 | 499.00 | 503.50 | 493.50 | 497.70 | 497.70 | -1.13% | 1,251,143 |
| Feb 10, 2026 | 489.80 | 503.40 | 485.30 | 503.40 | 503.40 | 3.16% | 2,236,097 |
| Feb 9, 2026 | 478.10 | 489.90 | 477.20 | 488.00 | 488.00 | 2.03% | 1,370,557 |
| Feb 6, 2026 | 482.80 | 490.00 | 478.10 | 478.30 | 478.30 | -0.93% | 464,948 |
| Feb 5, 2026 | 496.50 | 496.50 | 481.60 | 482.80 | 482.80 | -2.76% | 4,047,859 |
| Feb 4, 2026 | 499.00 | 499.00 | 485.00 | 496.50 | 496.50 | -0.20% | 1,061,909 |
| Feb 3, 2026 | 494.20 | 499.80 | 492.20 | 497.50 | 497.50 | 1.08% | 1,633,371 |
| Feb 2, 2026 | 483.00 | 493.90 | 451.00 | 492.20 | 492.20 | 0.76% | 1,517,003 |
| Jan 30, 2026 | 487.50 | 491.90 | 484.90 | 488.50 | 488.50 | 0.21% | 716,514 |
| Jan 29, 2026 | 485.00 | 487.50 | 480.70 | 487.50 | 487.50 | 0.52% | 1,184,341 |
| Jan 28, 2026 | 487.00 | 491.70 | 482.10 | 485.00 | 485.00 | -0.41% | 2,849,347 |
| Jan 27, 2026 | 489.80 | 493.00 | 483.80 | 487.00 | 487.00 | -0.59% | 1,057,947 |
| Jan 26, 2026 | 482.70 | 495.00 | 480.80 | 489.90 | 489.90 | 1.49% | 1,892,492 |
| Jan 23, 2026 | 483.80 | 488.00 | 477.90 | 482.70 | 482.70 | 0.54% | 822,283 |
| Jan 22, 2026 | 486.40 | 491.00 | 472.00 | 480.10 | 480.10 | -1.30% | 1,803,596 |
| Jan 21, 2026 | 484.20 | 490.00 | 476.20 | 486.40 | 486.40 | 0.45% | 1,204,786 |
| Jan 20, 2026 | 478.20 | 484.20 | 465.90 | 484.20 | 484.20 | 1.25% | 6,218,065 |
| Jan 19, 2026 | 492.00 | 492.30 | 475.60 | 478.20 | 478.20 | -2.75% | 1,937,396 |
| Jan 16, 2026 | 493.00 | 509.00 | 489.70 | 491.70 | 491.70 | 1.61% | 1,821,428 |
| Jan 15, 2026 | 491.40 | 497.00 | 480.10 | 483.90 | 483.90 | -1.53% | 1,114,922 |
| Jan 14, 2026 | 500.00 | 506.80 | 485.70 | 491.40 | 491.40 | -1.72% | 1,351,154 |
| Jan 13, 2026 | 496.90 | 504.90 | 490.00 | 500.00 | 500.00 | 1.38% | 1,766,805 |
| Jan 12, 2026 | 491.90 | 493.50 | 484.50 | 493.20 | 493.20 | 0.26% | 1,637,077 |
| Jan 9, 2026 | 491.00 | 499.00 | 488.80 | 491.90 | 491.90 | 0.18% | 444,214 |
| Jan 8, 2026 | 509.00 | 511.50 | 491.00 | 491.00 | 491.00 | -3.37% | 1,587,187 |
| Jan 7, 2026 | 509.90 | 520.00 | 502.40 | 508.10 | 508.10 | -0.26% | 2,023,532 |
| Jan 6, 2026 | 492.00 | 509.40 | 492.00 | 509.40 | 509.40 | 3.54% | 6,865,348 |
| Jan 5, 2026 | 510.00 | 513.30 | 488.00 | 492.00 | 492.00 | -3.15% | 1,822,838 |
| Jan 1, 2026 | 477.40 | 513.30 | 477.40 | 508.00 | 508.00 | 6.41% | 2,651,010 |
| Dec 31, 2025 | 480.00 | 487.50 | 472.80 | 477.40 | 477.40 | -0.50% | 1,677,103 |
| Dec 30, 2025 | 470.00 | 481.90 | 465.80 | 479.80 | 479.80 | 2.09% | 2,082,293 |