Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 88.50
+8.30 (10.35%)
Nov 6, 2025, 5:24 PM IDT
TLV:RTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 80.20 | 88.70 | 80.20 | 84.50 | 84.50 | 5.36% | 79,814 |
| Nov 5, 2025 | 81.40 | 81.40 | 80.00 | 80.20 | 80.20 | -1.47% | 51,593 |
| Nov 4, 2025 | 82.70 | 82.70 | 80.20 | 81.40 | 81.40 | -1.57% | 126,404 |
| Nov 3, 2025 | 84.30 | 84.30 | 81.50 | 82.70 | 82.70 | -1.66% | 153,344 |
| Nov 2, 2025 | 85.00 | 86.70 | 81.00 | 84.10 | 84.10 | -1.06% | 12,243 |
| Oct 30, 2025 | 89.10 | 89.10 | 82.00 | 85.00 | 85.00 | -4.60% | 105,054 |
| Oct 29, 2025 | 91.00 | 91.80 | 85.00 | 89.10 | 89.10 | -1.55% | 84,219 |
| Oct 28, 2025 | 92.40 | 94.30 | 88.60 | 90.50 | 90.50 | -2.06% | 56,572 |
| Oct 27, 2025 | 96.10 | 96.10 | 91.10 | 92.40 | 92.40 | -3.85% | 20,145 |
| Oct 26, 2025 | 96.00 | 98.30 | 94.00 | 96.10 | 96.10 | 4.57% | 29,639 |
| Oct 23, 2025 | 91.40 | 93.70 | 89.00 | 91.90 | 91.90 | -2.75% | 142,940 |
| Oct 22, 2025 | 92.60 | 100.00 | 92.60 | 94.50 | 94.50 | 2.05% | 128,273 |
| Oct 21, 2025 | 98.00 | 98.00 | 92.10 | 92.60 | 92.60 | -6.09% | 120,297 |
| Oct 20, 2025 | 104.90 | 109.60 | 94.10 | 98.60 | 98.60 | -6.01% | 238,806 |
| Oct 19, 2025 | 115.00 | 119.90 | 104.00 | 104.90 | 104.90 | -34.97% | 375,044 |
| Oct 16, 2025 | 161.90 | 161.90 | 161.30 | 161.30 | 161.30 | 1.51% | 1,011 |
| Oct 15, 2025 | 156.10 | 160.00 | 156.10 | 158.90 | 158.90 | 1.79% | 4,839 |
| Oct 12, 2025 | 159.90 | 159.90 | 156.10 | 156.10 | 156.10 | - | 10 |
| Oct 9, 2025 | 165.30 | 165.30 | 152.00 | 156.10 | 156.10 | -5.57% | 72,345 |
| Oct 5, 2025 | 165.00 | 166.90 | 164.90 | 165.30 | 165.30 | 1.85% | 17,056 |
| Sep 30, 2025 | 150.50 | 175.90 | 144.00 | 162.30 | 162.30 | 7.84% | 176,866 |
| Sep 29, 2025 | 159.70 | 159.70 | 149.90 | 150.50 | 150.50 | 1.69% | 286,757 |
| Sep 28, 2025 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | - | 1,100 |
| Sep 25, 2025 | 141.10 | 152.60 | 141.10 | 148.00 | 148.00 | 4.89% | 20,412 |
| Sep 21, 2025 | 136.60 | 146.90 | 136.60 | 141.10 | 141.10 | 3.29% | 20,807 |
| Sep 18, 2025 | 133.10 | 138.40 | 133.10 | 136.60 | 136.60 | 2.63% | 3,464 |
| Sep 17, 2025 | 136.40 | 136.40 | 133.10 | 133.10 | 133.10 | - | 15 |
| Sep 16, 2025 | 140.80 | 140.80 | 132.90 | 133.10 | 133.10 | -5.47% | 78,024 |
| Sep 15, 2025 | 143.60 | 143.60 | 140.80 | 140.80 | 140.80 | - | 10 |
| Sep 14, 2025 | 138.70 | 142.70 | 138.70 | 140.80 | 140.80 | 1.51% | 7,417 |
| Sep 11, 2025 | 142.90 | 143.10 | 135.70 | 138.70 | 138.70 | 1.91% | 8,850 |
| Sep 10, 2025 | 143.70 | 143.70 | 135.00 | 136.10 | 136.10 | -1.38% | 4,677 |
| Sep 9, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 0.07% | 52 |
| Sep 8, 2025 | 136.60 | 140.00 | 136.60 | 137.90 | 137.90 | 0.95% | 6,570 |
| Sep 7, 2025 | 132.00 | 139.50 | 132.00 | 136.60 | 136.60 | 3.48% | 6,100 |
| Sep 4, 2025 | 137.60 | 137.60 | 132.00 | 132.00 | 132.00 | -2.15% | 23,582 |
| Sep 3, 2025 | 136.00 | 140.10 | 134.00 | 134.90 | 134.90 | -0.81% | 37,764 |
| Sep 2, 2025 | 133.60 | 138.00 | 133.50 | 136.00 | 136.00 | 1.80% | 7,501 |
| Sep 1, 2025 | 133.80 | 139.00 | 130.50 | 133.60 | 133.60 | -0.15% | 15,839 |
| Aug 31, 2025 | 127.10 | 134.00 | 127.10 | 133.80 | 133.80 | 5.27% | 30,604 |
| Aug 28, 2025 | 133.60 | 133.60 | 126.10 | 127.10 | 127.10 | -2.98% | 38,087 |
| Aug 27, 2025 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.96% | 12,913 |
| Aug 25, 2025 | 135.30 | 135.30 | 135.00 | 135.00 | 135.00 | 0.37% | 1,396 |
| Aug 24, 2025 | 134.60 | 134.60 | 134.50 | 134.50 | 134.50 | 0.90% | 3,710 |
| Aug 21, 2025 | 140.90 | 140.90 | 131.00 | 133.30 | 133.30 | -5.39% | 30,123 |
| Aug 20, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - | 20 |
| Aug 19, 2025 | 144.90 | 144.90 | 140.00 | 140.90 | 140.90 | -0.42% | 3,167 |
| Aug 18, 2025 | 145.00 | 145.00 | 140.00 | 141.50 | 141.50 | -0.91% | 2,921 |
| Aug 17, 2025 | 143.30 | 143.30 | 142.60 | 142.80 | 142.80 | -0.35% | 2,313 |
| Aug 14, 2025 | 143.60 | 143.60 | 143.30 | 143.30 | 143.30 | 1.78% | 1,350 |