Ratio Energies - Limited Partnership (TLV:RATI)
Israel · Delayed Price · Currency is ILS · Price in ILA 455.00
+11.00 (2.48%)
May 29, 2026, 1:44 PM IDT
TLV:RATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 444.30 | 455.00 | 442.00 | 455.00 | 455.00 | 2.48% | 1,634,367 |
| May 28, 2026 | 464.90 | 464.90 | 441.00 | 444.00 | 444.00 | -1.33% | 1,716,856 |
| May 27, 2026 | 457.00 | 466.90 | 443.60 | 450.00 | 450.00 | -1.94% | 1,900,321 |
| May 26, 2026 | 473.00 | 473.00 | 457.60 | 458.90 | 458.90 | -2.98% | 1,340,469 |
| May 25, 2026 | 477.00 | 478.20 | 461.10 | 473.00 | 473.00 | -2.33% | 1,497,652 |
| May 20, 2026 | 487.40 | 492.40 | 477.00 | 484.30 | 484.30 | 2.39% | 1,319,532 |
| May 19, 2026 | 461.80 | 483.40 | 460.60 | 473.00 | 473.00 | 3.96% | 1,511,712 |
| May 18, 2026 | 477.80 | 478.30 | 455.00 | 455.00 | 455.00 | -4.81% | 1,262,746 |
| May 15, 2026 | 466.10 | 478.00 | 466.10 | 478.00 | 478.00 | 0.19% | 1,038,473 |
| May 14, 2026 | 460.00 | 477.70 | 451.60 | 477.10 | 477.10 | 3.72% | 1,539,905 |
| May 13, 2026 | 487.00 | 494.00 | 460.00 | 460.00 | 460.00 | -5.54% | 2,193,853 |
| May 12, 2026 | 469.40 | 489.00 | 469.40 | 487.00 | 487.00 | 2.53% | 2,484,664 |
| May 11, 2026 | 452.00 | 479.00 | 452.00 | 475.00 | 475.00 | 4.05% | 3,397,461 |
| May 8, 2026 | 452.50 | 463.90 | 452.50 | 456.50 | 456.50 | 0.88% | 1,366,740 |
| May 7, 2026 | 457.00 | 465.00 | 451.90 | 452.50 | 452.50 | -0.88% | 5,644,863 |
| May 6, 2026 | 474.70 | 480.70 | 456.50 | 456.50 | 456.50 | -3.83% | 1,679,611 |
| May 5, 2026 | 460.50 | 474.80 | 458.20 | 474.70 | 474.70 | 3.08% | 2,175,661 |
| May 4, 2026 | 477.80 | 478.20 | 454.80 | 460.50 | 460.50 | -3.46% | 4,778,834 |
| May 1, 2026 | 473.70 | 478.00 | 468.50 | 477.00 | 477.00 | 1.49% | 464,178 |
| Apr 30, 2026 | 465.00 | 472.90 | 462.80 | 470.00 | 470.00 | 1.08% | 1,602,012 |
| Apr 29, 2026 | 459.40 | 465.00 | 454.30 | 465.00 | 465.00 | 2.20% | 827,036 |
| Apr 28, 2026 | 451.40 | 457.40 | 443.30 | 455.00 | 455.00 | 0.80% | 1,439,776 |
| Apr 27, 2026 | 448.00 | 458.50 | 448.00 | 451.40 | 451.40 | 0.76% | 857,010 |
| Apr 24, 2026 | 443.20 | 452.00 | 443.20 | 448.00 | 448.00 | 0.07% | 1,476,234 |
| Apr 23, 2026 | 434.00 | 447.70 | 429.00 | 447.70 | 447.70 | 3.16% | 4,138,773 |
| Apr 20, 2026 | 445.40 | 446.20 | 416.20 | 434.00 | 434.00 | -2.56% | 3,198,731 |
| Apr 17, 2026 | 447.80 | 451.50 | 441.10 | 445.40 | 445.40 | 0.79% | 982,347 |
| Apr 16, 2026 | 449.60 | 454.60 | 441.00 | 441.90 | 441.90 | -2.88% | 1,742,637 |
| Apr 15, 2026 | 456.10 | 458.70 | 451.00 | 455.00 | 455.00 | -0.24% | 845,611 |
| Apr 14, 2026 | 452.30 | 456.50 | 451.00 | 456.10 | 456.10 | -0.15% | 949,084 |
| Apr 13, 2026 | 440.00 | 457.80 | 440.00 | 456.80 | 456.80 | 2.15% | 1,143,565 |
| Apr 10, 2026 | 445.40 | 447.20 | 439.10 | 447.20 | 447.20 | 0.40% | 1,074,817 |
| Apr 9, 2026 | 459.50 | 460.00 | 444.10 | 445.40 | 445.40 | -2.05% | 2,080,659 |
| Apr 6, 2026 | 453.00 | 457.40 | 445.00 | 454.70 | 454.70 | -0.94% | 1,732,344 |
| Apr 3, 2026 | 444.20 | 459.00 | 437.90 | 459.00 | 459.00 | 5.52% | 1,213,580 |
| Mar 31, 2026 | 420.00 | 436.00 | 417.90 | 435.00 | 435.00 | 4.84% | 4,262,139 |
| Mar 30, 2026 | 437.50 | 437.50 | 422.30 | 426.10 | 414.90 | -2.09% | 3,306,970 |
| Mar 27, 2026 | 432.40 | 437.60 | 432.40 | 435.20 | 423.77 | -0.55% | 1,409,939 |
| Mar 26, 2026 | 437.60 | 438.20 | 431.20 | 437.60 | 426.10 | - | 1,436,075 |
| Mar 25, 2026 | 440.00 | 445.10 | 428.00 | 437.60 | 426.10 | -0.02% | 1,892,190 |
| Mar 24, 2026 | 431.00 | 458.50 | 430.10 | 437.70 | 426.20 | 1.60% | 1,414,727 |
| Mar 23, 2026 | 444.50 | 448.50 | 430.10 | 430.80 | 419.48 | -3.10% | 2,118,866 |
| Mar 20, 2026 | 446.40 | 453.00 | 439.00 | 444.60 | 432.92 | -0.40% | 572,080 |
| Mar 19, 2026 | 445.00 | 460.00 | 437.50 | 446.40 | 434.67 | 2.29% | 1,028,520 |
| Mar 18, 2026 | 441.90 | 467.00 | 430.00 | 436.40 | 424.93 | -0.37% | 7,117,202 |
| Mar 17, 2026 | 444.00 | 446.30 | 433.50 | 438.00 | 426.49 | - | 3,349,910 |
| Mar 16, 2026 | 455.00 | 461.90 | 437.00 | 438.00 | 426.49 | -3.93% | 1,995,277 |
| Mar 13, 2026 | 462.00 | 467.70 | 455.00 | 455.90 | 443.92 | -1.11% | 746,294 |
| Mar 12, 2026 | 474.40 | 481.00 | 461.00 | 461.00 | 448.89 | -1.52% | 1,412,361 |
| Mar 11, 2026 | 489.00 | 492.50 | 465.50 | 468.10 | 455.80 | -4.27% | 1,547,172 |