Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 83.50
+5.70 (7.33%)
At close: Dec 18, 2025
TLV:RTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 79.90 | 86.30 | 75.20 | 83.50 | 83.50 | 7.33% | 147,789 |
| Dec 17, 2025 | 78.00 | 78.90 | 77.00 | 77.80 | 77.80 | -0.26% | 25,973 |
| Dec 16, 2025 | 81.60 | 80.50 | 77.10 | 78.00 | 78.00 | -4.41% | 14,011 |
| Dec 14, 2025 | 81.90 | 81.90 | 81.50 | 81.60 | 81.60 | 2.90% | 5,020 |
| Dec 11, 2025 | 80.90 | 82.00 | 78.00 | 79.30 | 79.30 | -1.98% | 5,400 |
| Dec 10, 2025 | 83.30 | 83.30 | 79.00 | 80.90 | 80.90 | 0.87% | 38,263 |
| Dec 9, 2025 | 81.80 | 84.00 | 78.20 | 80.20 | 80.20 | 0.88% | 106,455 |
| Dec 8, 2025 | 78.90 | 86.70 | 78.10 | 79.50 | 79.50 | 7.72% | 501,964 |
| Dec 7, 2025 | 74.60 | 75.90 | 73.00 | 73.80 | 73.80 | -1.07% | 7,059 |
| Dec 4, 2025 | 78.90 | 78.90 | 74.40 | 74.60 | 74.60 | -0.53% | 23,644 |
| Dec 3, 2025 | 75.70 | 80.00 | 74.40 | 75.00 | 75.00 | -0.92% | 26,676 |
| Dec 2, 2025 | 80.00 | 80.00 | 74.40 | 75.70 | 75.70 | -5.37% | 19,012 |
| Dec 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 10 |
| Nov 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 15 |
| Nov 27, 2025 | 80.00 | 80.00 | 79.90 | 80.00 | 80.00 | 2.30% | 3,033 |
| Nov 26, 2025 | 78.80 | 79.00 | 76.90 | 78.20 | 78.20 | 5.11% | 6,115 |
| Nov 25, 2025 | 80.00 | 80.00 | 74.00 | 74.40 | 74.40 | -3.25% | 34,775 |
| Nov 24, 2025 | 79.90 | 79.90 | 76.20 | 76.90 | 76.90 | 0.65% | 28,994 |
| Nov 23, 2025 | 83.00 | 83.00 | 76.00 | 76.40 | 76.40 | -2.80% | 20,667 |
| Nov 20, 2025 | 83.90 | 83.90 | 78.00 | 78.60 | 78.60 | -2.24% | 34,637 |
| Nov 19, 2025 | 83.00 | 83.00 | 78.50 | 80.40 | 80.40 | - | 30,536 |
| Nov 18, 2025 | 83.90 | 83.90 | 79.00 | 80.40 | 80.40 | 0.88% | 21,265 |
| Nov 17, 2025 | 82.20 | 82.20 | 79.10 | 79.70 | 79.70 | -1.60% | 7,000 |
| Nov 16, 2025 | 81.50 | 83.00 | 80.00 | 81.00 | 81.00 | -2.64% | 21,002 |
| Nov 13, 2025 | 82.90 | 83.70 | 80.20 | 83.20 | 83.20 | 2.84% | 12,649 |
| Nov 12, 2025 | 87.70 | 87.70 | 79.00 | 80.90 | 80.90 | -0.98% | 17,369 |
| Nov 11, 2025 | 82.00 | 84.90 | 78.90 | 81.70 | 81.70 | 0.74% | 11,211 |
| Nov 10, 2025 | 86.00 | 89.40 | 78.10 | 81.10 | 81.10 | -3.57% | 58,971 |
| Nov 9, 2025 | 84.50 | 85.80 | 82.80 | 84.10 | 84.10 | -0.47% | 22,588 |
| Nov 6, 2025 | 80.20 | 88.70 | 80.50 | 84.50 | 84.50 | 5.36% | 79,814 |
| Nov 5, 2025 | 81.40 | 81.30 | 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 | 88.70 | 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 | 94.20 | 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 | 93.00 | 2.05% | 128,272 |
| Oct 21, 2025 | 98.00 | 98.00 | 92.10 | 92.60 | 91.13 | -6.09% | 120,296 |
| Oct 20, 2025 | 104.90 | 109.60 | 94.10 | 98.60 | 97.03 | -6.01% | 238,805 |
| Oct 19, 2025 | 115.00 | 119.90 | 104.00 | 104.90 | 103.23 | -34.97% | 375,043 |
| Oct 16, 2025 | 161.90 | 161.90 | 161.80 | 161.30 | 158.74 | 1.51% | 1,010 |
| Oct 15, 2025 | 156.10 | 160.00 | 156.10 | 158.90 | 156.38 | 1.79% | 4,838 |
| Oct 12, 2025 | 159.90 | 159.90 | 159.90 | 156.10 | 153.62 | - | 9 |
| Oct 9, 2025 | 165.30 | 160.30 | 152.00 | 156.10 | 153.62 | -5.57% | 72,344 |
| Oct 5, 2025 | 165.00 | 166.90 | 164.90 | 165.30 | 162.68 | 1.85% | 17,055 |
| Sep 30, 2025 | 150.50 | 175.90 | 144.00 | 162.30 | 159.72 | 7.84% | 176,865 |