Ratio Energies - Limited Partnership (TLV:RATI)
Israel · Delayed Price · Currency is ILS · Price in ILA 426.00
-2.00 (-0.47%)
Jul 10, 2026, 1:47 PM IDT
TLV:RATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 437.00 | 447.00 | 426.00 | 428.00 | 428.00 | -1.90% | 1,546,034 |
| Jul 8, 2026 | 436.10 | 438.90 | 428.00 | 436.30 | 436.30 | -0.41% | 1,866,995 |
| Jul 7, 2026 | 444.30 | 447.20 | 426.50 | 438.10 | 438.10 | -1.40% | 1,139,638 |
| Jul 6, 2026 | 434.80 | 456.90 | 433.60 | 444.30 | 444.30 | 2.18% | 1,641,790 |
| Jul 3, 2026 | 430.10 | 439.40 | 429.40 | 434.80 | 434.80 | 1.09% | 604,094 |
| Jul 2, 2026 | 429.20 | 437.60 | 429.00 | 430.10 | 430.10 | 0.21% | 677,831 |
| Jul 1, 2026 | 430.00 | 436.80 | 427.20 | 429.20 | 429.20 | -0.19% | 1,365,991 |
| Jun 30, 2026 | 435.90 | 437.00 | 418.00 | 430.00 | 430.00 | -0.05% | 1,348,175 |
| Jun 29, 2026 | 425.60 | 439.40 | 425.60 | 430.20 | 430.20 | 1.08% | 1,956,760 |
| Jun 26, 2026 | 425.50 | 432.00 | 425.50 | 425.60 | 425.60 | 0.02% | 1,251,582 |
| Jun 25, 2026 | 434.00 | 434.00 | 410.00 | 425.50 | 425.50 | -2.03% | 1,012,652 |
| Jun 24, 2026 | 430.00 | 435.00 | 423.00 | 434.30 | 434.30 | 1.00% | 1,518,376 |
| Jun 23, 2026 | 425.00 | 432.00 | 417.40 | 430.00 | 430.00 | 0.96% | 1,173,835 |
| Jun 22, 2026 | 431.00 | 436.80 | 425.90 | 425.90 | 425.90 | -0.58% | 1,120,939 |
| Jun 19, 2026 | 439.00 | 439.00 | 428.40 | 428.40 | 428.40 | -2.41% | 421,169 |
| Jun 18, 2026 | 444.80 | 451.00 | 432.00 | 439.00 | 439.00 | -1.30% | 1,026,597 |
| Jun 17, 2026 | 453.40 | 453.40 | 435.10 | 444.80 | 444.80 | -0.71% | 1,160,179 |
| Jun 16, 2026 | 439.90 | 456.10 | 431.60 | 448.00 | 448.00 | 2.52% | 1,460,735 |
| Jun 15, 2026 | 460.00 | 460.00 | 431.70 | 437.00 | 437.00 | -4.38% | 1,903,215 |
| Jun 12, 2026 | 444.20 | 457.00 | 442.50 | 457.00 | 457.00 | 1.92% | 1,117,486 |
| Jun 11, 2026 | 444.00 | 453.30 | 441.50 | 448.40 | 448.40 | 0.99% | 1,669,916 |
| Jun 10, 2026 | 437.00 | 449.00 | 430.50 | 444.00 | 444.00 | 3.40% | 2,780,053 |
| Jun 9, 2026 | 439.50 | 442.50 | 429.40 | 429.40 | 429.40 | -2.30% | 967,994 |
| Jun 8, 2026 | 430.00 | 443.00 | 430.00 | 439.50 | 439.50 | 1.27% | 824,038 |
| Jun 5, 2026 | 439.40 | 441.60 | 425.00 | 434.00 | 434.00 | -1.23% | 702,959 |
| Jun 4, 2026 | 442.30 | 444.00 | 433.00 | 439.40 | 439.40 | -0.59% | 1,992,256 |
| Jun 3, 2026 | 442.00 | 450.20 | 437.00 | 442.00 | 442.00 | -1.78% | 956,929 |
| Jun 2, 2026 | 445.00 | 455.80 | 442.50 | 450.00 | 450.00 | 1.12% | 2,432,464 |
| Jun 1, 2026 | 455.00 | 455.00 | 437.50 | 445.00 | 445.00 | -2.20% | 1,019,687 |
| 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 |