Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 141.00
+4.90 (3.60%)
Sep 11, 2025, 5:24 PM IDT
TLV:RTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 147.90 | 147.90 | 139.60 | 140.80 | 140.80 | -2.96% | 31,591 |
| Aug 12, 2025 | 151.80 | 151.80 | 143.00 | 145.10 | 145.10 | -4.41% | 24,696 |
| Aug 11, 2025 | 149.60 | 152.60 | 149.50 | 151.80 | 151.80 | 3.48% | 11,581 |
| Aug 10, 2025 | 147.80 | 147.80 | 145.00 | 146.70 | 146.70 | -0.74% | 1,766 |
| Aug 7, 2025 | 151.20 | 155.00 | 143.00 | 147.80 | 147.80 | -2.25% | 26,708 |
| Aug 6, 2025 | 151.70 | 152.30 | 148.00 | 151.20 | 151.20 | -0.33% | 182,190 |
| Aug 5, 2025 | 172.00 | 172.00 | 151.50 | 151.70 | 151.70 | -10.55% | 60,374 |
| Aug 4, 2025 | 175.00 | 175.00 | 169.00 | 169.60 | 169.60 | -0.76% | 3,220 |
| Jul 31, 2025 | 174.00 | 174.00 | 169.10 | 170.90 | 170.90 | 0.29% | 7,418 |
| Jul 30, 2025 | 180.00 | 180.00 | 168.50 | 170.40 | 170.40 | -1.84% | 16,288 |
| Jul 29, 2025 | 173.50 | 179.90 | 170.50 | 173.60 | 173.60 | -0.17% | 15,681 |
| Jul 28, 2025 | 183.60 | 183.60 | 173.50 | 173.90 | 173.90 | -4.29% | 46,688 |
| Jul 27, 2025 | 181.50 | 185.60 | 178.50 | 181.70 | 181.70 | 0.11% | 15,150 |
| Jul 24, 2025 | 184.50 | 186.20 | 180.00 | 181.50 | 181.50 | 0.39% | 49,812 |
| Jul 23, 2025 | 178.10 | 186.00 | 178.00 | 180.80 | 180.80 | 1.92% | 37,159 |
| Jul 22, 2025 | 181.90 | 183.50 | 174.00 | 177.40 | 177.40 | 1.08% | 123,269 |
| Jul 21, 2025 | 167.70 | 183.00 | 167.70 | 175.50 | 175.50 | 4.65% | 179,759 |
| Jul 20, 2025 | 168.10 | 168.10 | 167.40 | 167.70 | 167.70 | 1.76% | 17,444 |
| Jul 17, 2025 | 160.40 | 167.00 | 160.40 | 164.80 | 164.80 | 4.50% | 60,860 |
| Jul 16, 2025 | 150.20 | 159.80 | 150.20 | 157.70 | 157.70 | 4.99% | 65,306 |
| Jul 15, 2025 | 148.80 | 152.70 | 148.80 | 150.20 | 150.20 | 0.94% | 17,017 |
| Jul 14, 2025 | 147.10 | 152.80 | 147.10 | 148.80 | 148.80 | 1.16% | 775 |
| Jul 13, 2025 | 152.90 | 152.90 | 145.60 | 147.10 | 147.10 | -2.00% | 8,751 |
| Jul 10, 2025 | 147.00 | 152.50 | 146.00 | 150.10 | 150.10 | 1.15% | 59,466 |
| Jul 9, 2025 | 149.70 | 152.80 | 147.80 | 148.40 | 148.40 | -2.69% | 14,405 |
| Jul 8, 2025 | 147.70 | 152.50 | 147.70 | 152.50 | 152.50 | 3.25% | 1,410 |
| Jul 7, 2025 | 148.40 | 148.40 | 144.90 | 147.70 | 147.70 | 2.78% | 2,521 |
| Jul 6, 2025 | 148.50 | 148.50 | 143.70 | 143.70 | 143.70 | 0.14% | 400 |
| Jul 3, 2025 | 147.80 | 150.00 | 138.00 | 143.50 | 143.50 | -0.07% | 38,040 |
| Jul 2, 2025 | 149.80 | 149.80 | 142.00 | 143.60 | 143.60 | -6.08% | 32,547 |