Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 60.60
-2.80 (-4.42%)
Mar 24, 2026, 5:24 PM IDT
TLV:RTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 64.00 | 65.00 | 57.60 | 57.70 | - | -8.99% | 31,760 |
| Mar 23, 2026 | 65.30 | 65.30 | 60.30 | 63.40 | 63.40 | 2.09% | 38,497 |
| Mar 20, 2026 | 65.00 | 65.00 | 60.30 | 62.10 | 62.10 | -4.90% | 150,858 |
| Mar 19, 2026 | 68.30 | 68.30 | 64.50 | 65.30 | 65.30 | -6.98% | 62,343 |
| Mar 18, 2026 | 70.90 | 70.90 | 70.00 | 70.20 | 70.20 | -1.82% | 13,688 |
| Mar 17, 2026 | 71.80 | 71.80 | 71.00 | 71.50 | 71.50 | -0.42% | 4,754 |
| Mar 16, 2026 | 76.00 | 76.00 | 71.10 | 71.80 | 71.80 | -4.52% | 11,348 |
| Mar 13, 2026 | 77.70 | 77.70 | 72.00 | 75.20 | 75.20 | -3.22% | 3,920 |
| Mar 12, 2026 | 77.50 | 77.70 | 77.50 | 77.70 | 77.70 | 2.10% | 7,000 |
| Mar 11, 2026 | 70.50 | 77.70 | 74.00 | 76.10 | 76.10 | 7.94% | 404,035 |
| Mar 10, 2026 | 74.00 | 74.00 | 74.00 | 70.50 | 70.50 | - | 16 |
| Mar 9, 2026 | 71.00 | 71.00 | 70.20 | 70.50 | 70.50 | -1.40% | 8,632 |
| Mar 6, 2026 | 73.90 | 72.10 | 71.00 | 71.50 | 71.50 | -3.25% | 54,178 |
| Mar 5, 2026 | 75.40 | 75.40 | 75.40 | 73.90 | 73.90 | - | 10 |
| Mar 4, 2026 | 74.90 | 74.90 | 68.00 | 73.90 | 73.90 | 2.64% | 47,115 |
| Mar 2, 2026 | 73.40 | 73.40 | 66.90 | 72.00 | 72.00 | 2.86% | 160,207 |
| Feb 27, 2026 | 72.90 | 72.90 | 69.60 | 70.00 | 70.00 | -3.05% | 74,347 |
| Feb 26, 2026 | 73.00 | 73.00 | 71.10 | 72.20 | 72.20 | -2.04% | 38,590 |
| Feb 25, 2026 | 77.70 | 77.70 | 73.00 | 73.70 | 73.70 | -0.67% | 65,815 |
| Feb 24, 2026 | 77.50 | 77.50 | 73.40 | 74.20 | 74.20 | -3.13% | 2,581 |
| Feb 23, 2026 | 75.50 | 77.60 | 75.50 | 76.60 | 76.60 | 3.10% | 55,119 |
| Feb 20, 2026 | 77.70 | 77.70 | 77.70 | 74.30 | 74.30 | - | 20 |
| Feb 19, 2026 | 75.90 | 75.90 | 74.00 | 74.30 | 74.30 | 1.23% | 17,845 |
| Feb 18, 2026 | 76.70 | 76.70 | 73.10 | 73.40 | 73.40 | -0.41% | 4,811 |
| Feb 17, 2026 | 77.90 | 77.90 | 73.00 | 73.70 | 73.70 | -5.15% | 42,864 |
| Feb 13, 2026 | 76.10 | 77.80 | 75.90 | 77.70 | 77.70 | 2.10% | 5,241 |
| Feb 12, 2026 | 78.70 | 78.80 | 73.70 | 76.10 | 76.10 | -3.30% | 18,802 |
| Feb 11, 2026 | 82.80 | 82.80 | 77.90 | 78.70 | 78.70 | -1.87% | 68,320 |
| Feb 10, 2026 | 82.00 | 82.00 | 80.00 | 80.20 | 80.20 | -3.26% | 59,087 |
| Feb 9, 2026 | 81.20 | 83.00 | 80.20 | 82.90 | 82.90 | 2.09% | 66,079 |
| Feb 6, 2026 | 82.00 | 82.00 | 81.00 | 81.20 | 81.20 | -2.87% | 40,622 |
| Feb 5, 2026 | 85.90 | 85.90 | 83.00 | 83.60 | 83.60 | -1.99% | 3,426 |
| Feb 4, 2026 | 85.90 | 85.90 | 85.60 | 85.30 | 85.30 | 2.52% | 2,020 |
| Feb 3, 2026 | 85.90 | 85.90 | 82.90 | 83.20 | 83.20 | -1.77% | 67,920 |
| Feb 2, 2026 | 86.10 | 86.10 | 83.00 | 84.70 | 84.70 | -1.63% | 40,382 |
| Jan 30, 2026 | 87.70 | 92.00 | 83.00 | 86.10 | 86.10 | 2.50% | 130,195 |
| Jan 29, 2026 | 85.40 | 85.50 | 82.00 | 84.00 | 84.00 | -1.64% | 42,802 |
| Jan 28, 2026 | 77.90 | 88.90 | 77.90 | 85.40 | 85.40 | 9.63% | 73,405 |
| Jan 27, 2026 | 78.30 | 83.00 | 76.00 | 77.90 | 77.90 | -0.51% | 44,319 |
| Jan 26, 2026 | 85.00 | 85.00 | 78.00 | 78.30 | 78.30 | -7.88% | 189,912 |
| Jan 23, 2026 | 88.80 | 88.80 | 88.80 | 85.00 | 85.00 | - | 21 |
| Jan 22, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.63% | 15,139 |
| Jan 21, 2026 | 89.00 | 89.00 | 88.20 | 88.20 | 88.20 | 3.64% | 2,504 |
| Jan 20, 2026 | 85.10 | 85.10 | 84.20 | 85.10 | 85.10 | - | 100 |
| Jan 19, 2026 | 84.20 | 87.00 | 80.50 | 85.10 | 85.10 | 1.07% | 14,680 |
| Jan 16, 2026 | 87.90 | 88.90 | 79.50 | 84.20 | 84.20 | - | 16,738 |
| Jan 15, 2026 | 90.60 | 90.60 | 83.30 | 84.20 | 84.20 | -7.06% | 113,040 |
| Jan 14, 2026 | 96.50 | 97.60 | 88.00 | 90.60 | 90.60 | -3.92% | 94,904 |
| Jan 13, 2026 | 90.80 | 105.00 | 89.20 | 94.30 | 94.30 | 11.33% | 642,239 |
| Jan 12, 2026 | 80.80 | 88.90 | 80.80 | 84.70 | 84.70 | 4.83% | 52,861 |