Ratio Energies - Limited Partnership (TLV:RATI)
Israel · Delayed Price · Currency is ILS · Price in ILA 470.00
+5.20 (1.12%)
Nov 6, 2026, 1:44 PM IST
TLV:RATI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 464.80 | 477.30 | 464.30 | 470.00 | 470.00 | 1.12% | 1,311,582 |
| Nov 5, 2026 | 464.30 | 464.80 | 452.00 | 464.80 | 464.80 | 0.11% | 9,237,139 |
| Nov 4, 2026 | 477.40 | 477.40 | 458.30 | 464.30 | 464.30 | -2.74% | 894,590 |
| Nov 3, 2026 | 475.40 | 483.10 | 469.90 | 477.40 | 477.40 | 0.42% | 621,795 |
| Nov 2, 2026 | 475.30 | 484.70 | 469.00 | 475.40 | 475.40 | -0.98% | 1,309,278 |
| Oct 30, 2026 | 470.10 | 480.40 | 470.10 | 480.10 | 480.10 | 0.50% | 796,148 |
| Oct 29, 2026 | 472.90 | 478.00 | 463.00 | 477.70 | 477.70 | 1.02% | 1,085,430 |
| Oct 28, 2026 | 490.00 | 490.00 | 464.00 | 472.90 | 472.90 | -3.49% | 2,175,121 |
| Oct 26, 2026 | 485.40 | 494.00 | 484.70 | 490.00 | 490.00 | 0.95% | 2,211,621 |
| Oct 23, 2026 | 487.10 | 492.00 | 484.30 | 485.40 | 485.40 | -0.53% | 1,298,602 |
| Oct 22, 2026 | 477.70 | 491.00 | 471.50 | 488.00 | 488.00 | 3.37% | 1,890,220 |
| Oct 21, 2026 | 478.70 | 484.60 | 467.50 | 472.10 | 472.10 | -0.76% | 15,503,961 |
| Oct 20, 2026 | 475.30 | 485.00 | 469.20 | 475.70 | 475.70 | -1.08% | 1,468,482 |
| Oct 19, 2026 | 472.60 | 482.10 | 472.50 | 480.90 | 480.90 | 1.76% | 1,444,981 |
| Oct 16, 2026 | 467.80 | 480.00 | 467.80 | 472.60 | 472.60 | 1.03% | 700,585 |
| Oct 15, 2026 | 471.00 | 473.00 | 460.00 | 467.80 | 467.80 | -0.68% | 1,224,419 |
| Oct 14, 2026 | 474.30 | 474.30 | 467.00 | 471.00 | 471.00 | 0.04% | 1,056,387 |
| Oct 13, 2026 | 461.20 | 473.10 | 459.50 | 470.80 | 470.80 | 2.08% | 1,206,937 |
| Oct 12, 2026 | 464.30 | 464.30 | 452.00 | 461.20 | 461.20 | -0.67% | 1,039,203 |
| Oct 9, 2026 | 457.50 | 467.20 | 457.50 | 464.30 | 464.30 | 1.49% | 746,623 |
| Oct 8, 2026 | 448.80 | 461.00 | 446.20 | 457.50 | 457.50 | 1.94% | 1,439,331 |
| Oct 7, 2026 | 456.50 | 467.00 | 438.00 | 448.80 | 448.80 | -1.69% | 1,956,673 |
| Oct 6, 2026 | 453.30 | 462.00 | 451.00 | 456.50 | 456.50 | -0.09% | 2,236,464 |
| Oct 5, 2026 | 462.00 | 464.20 | 447.10 | 456.90 | 456.90 | -1.10% | 1,191,197 |
| Oct 1, 2026 | 469.00 | 471.50 | 450.00 | 462.00 | 462.00 | -1.49% | 1,207,737 |
| Sep 30, 2026 | 467.00 | 470.80 | 458.50 | 469.00 | 469.00 | 0.43% | 2,359,940 |
| Sep 29, 2026 | 464.90 | 469.10 | 461.40 | 467.00 | 467.00 | 0.26% | 819,786 |
| Sep 28, 2026 | 450.00 | 465.80 | 450.00 | 465.80 | 465.80 | 1.26% | 736,316 |
| Sep 24, 2026 | 469.20 | 475.00 | 456.50 | 460.00 | 460.00 | -2.89% | 1,566,037 |
| Sep 23, 2026 | 476.40 | 481.80 | 472.60 | 473.70 | 473.70 | -0.57% | 2,680,747 |
| Sep 22, 2026 | 479.80 | 484.50 | 468.00 | 476.40 | 476.40 | -0.61% | 1,232,912 |
| Sep 17, 2026 | 475.00 | 481.70 | 473.00 | 479.30 | 479.30 | 0.91% | 1,149,992 |
| Sep 16, 2026 | 471.20 | 477.00 | 470.50 | 475.00 | 475.00 | 0.81% | 914,880 |
| Sep 15, 2026 | 468.20 | 480.00 | 467.00 | 471.20 | 471.20 | 0.13% | 993,759 |
| Sep 14, 2026 | 472.80 | 474.30 | 467.90 | 470.60 | 470.60 | -0.47% | 455,098 |
| Sep 10, 2026 | 470.10 | 475.60 | 465.50 | 472.80 | 472.80 | -0.25% | 1,357,953 |
| Sep 9, 2026 | 466.00 | 477.00 | 466.00 | 474.00 | 474.00 | 1.72% | 946,944 |
| Sep 8, 2026 | 469.00 | 474.10 | 461.00 | 466.00 | 466.00 | -0.64% | 1,063,926 |
| Sep 7, 2026 | 473.00 | 476.20 | 467.00 | 469.00 | 469.00 | -0.93% | 2,999,929 |
| Sep 4, 2026 | 465.00 | 477.50 | 464.80 | 473.40 | 473.40 | 1.11% | 1,753,255 |
| Sep 3, 2026 | 470.00 | 473.00 | 460.90 | 468.20 | 468.20 | -0.34% | 965,499 |
| Sep 2, 2026 | 467.90 | 469.80 | 458.00 | 469.80 | 469.80 | 2.72% | 1,085,617 |
| Sep 1, 2026 | 470.60 | 470.60 | 456.00 | 468.00 | 457.34 | -0.55% | 3,994,221 |
| Aug 31, 2026 | 452.60 | 470.60 | 451.50 | 470.60 | 459.88 | 3.00% | 1,894,850 |
| Aug 28, 2026 | 445.00 | 456.90 | 445.00 | 456.90 | 446.49 | 1.22% | 722,707 |
| Aug 27, 2026 | 454.50 | 454.50 | 446.50 | 451.40 | 441.12 | -0.24% | 1,045,322 |
| Aug 26, 2026 | 443.00 | 452.90 | 437.00 | 452.50 | 442.19 | 2.14% | 1,572,457 |
| Aug 25, 2026 | 439.30 | 443.30 | 433.70 | 443.00 | 432.91 | 0.84% | 977,847 |
| Aug 24, 2026 | 439.30 | 443.00 | 430.00 | 439.30 | 429.29 | - | 814,714 |
| Aug 21, 2026 | 431.80 | 444.00 | 431.80 | 439.30 | 429.29 | 0.41% | 471,911 |