Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 150.90
-15.70 (-9.42%)
Nov 12, 2026, 5:24 PM IST
TLV:RTEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 166.60 | 166.60 | 150.90 | 150.90 | 150.90 | -9.42% | 11,108 |
| Nov 11, 2026 | 169.70 | 172.90 | 165.10 | 166.60 | 166.60 | 5.98% | 77,878 |
| Nov 10, 2026 | 150.00 | 162.70 | 150.00 | 157.20 | 157.20 | 8.34% | 80,557 |
| Nov 9, 2026 | 132.00 | 157.70 | 134.50 | 145.10 | 145.10 | 9.92% | 20,599 |
| Nov 6, 2026 | 139.40 | 139.40 | 130.00 | 132.00 | 132.00 | -5.31% | 48,334 |
| Nov 5, 2026 | 165.30 | 165.30 | 138.00 | 139.40 | 139.40 | -15.67% | 50,953 |
| Nov 4, 2026 | 157.60 | 174.40 | 157.00 | 165.30 | 165.30 | 5.96% | 21,896 |
| Nov 3, 2026 | 161.80 | 161.80 | 155.70 | 156.00 | 156.00 | -3.58% | 12,065 |
| Nov 2, 2026 | 162.90 | 157.50 | 157.50 | 161.80 | 161.80 | -0.68% | 250 |
| Oct 30, 2026 | 162.20 | 163.70 | 149.20 | 162.90 | 162.90 | 0.43% | 7,872 |
| Oct 29, 2026 | 162.30 | 162.30 | 162.30 | 162.20 | 162.20 | 0.43% | 1,001 |
| Oct 28, 2026 | 171.80 | 171.00 | 155.00 | 161.50 | 161.50 | -6.00% | 12,540 |
| Oct 26, 2026 | 175.90 | 175.90 | 168.60 | 171.80 | 171.80 | -2.33% | 3,889 |
| Oct 23, 2026 | 179.40 | 187.00 | 172.60 | 175.90 | 175.90 | -0.85% | 10,842 |
| Oct 22, 2026 | 183.70 | 194.00 | 170.40 | 177.40 | 177.40 | - | 74,820 |
| Oct 21, 2026 | 151.30 | 195.00 | 146.00 | 177.40 | 177.40 | 17.25% | 72,906 |
| Oct 20, 2026 | 156.50 | 152.20 | 150.00 | 151.30 | 151.30 | -3.32% | 12,236 |
| Oct 19, 2026 | 164.50 | 164.50 | 149.20 | 156.50 | 156.50 | -4.75% | 10,350 |
| Oct 16, 2026 | 164.90 | 164.90 | 160.60 | 164.30 | 164.30 | -0.18% | 3,193 |
| Oct 15, 2026 | 173.90 | 173.90 | 164.00 | 164.60 | 164.60 | -4.25% | 5,685 |
| Oct 14, 2026 | 182.00 | 182.00 | 169.00 | 171.90 | 171.90 | -9.10% | 33,562 |
| Oct 13, 2026 | 200.00 | 209.70 | 185.30 | 189.10 | 189.10 | -19.60% | 106,459 |
| Oct 12, 2026 | 243.70 | 243.70 | 229.20 | 235.20 | 235.20 | -3.57% | 33,718 |
| Oct 9, 2026 | 263.50 | 263.50 | 233.50 | 243.90 | 243.90 | -7.44% | 15,629 |
| Oct 8, 2026 | 271.60 | 313.00 | 244.80 | 263.50 | 263.50 | -2.98% | 37,750 |
| Oct 7, 2026 | 280.00 | 313.90 | 258.00 | 271.60 | 271.60 | -10.42% | 27,134 |
| Oct 6, 2026 | 330.00 | 330.00 | 292.20 | 303.20 | 303.20 | -8.65% | 20,512 |
| Oct 5, 2026 | 179.00 | 358.80 | 179.00 | 331.90 | 331.90 | 88.15% | 85,272 |
| Sep 30, 2026 | 170.40 | 179.00 | 170.00 | 176.40 | 176.40 | 3.52% | 37,340 |
| Sep 29, 2026 | 166.80 | 177.00 | 166.80 | 170.40 | 170.40 | 2.16% | 11,904 |
| Sep 28, 2026 | 151.10 | 169.00 | 157.10 | 166.80 | 166.80 | 10.39% | 61,272 |
| Sep 24, 2026 | 140.00 | 162.70 | 137.20 | 151.10 | 151.10 | 7.93% | 36,053 |
| Sep 23, 2026 | 145.60 | 141.30 | 138.00 | 140.00 | 140.00 | -3.85% | 11,338 |
| Sep 22, 2026 | 152.30 | 152.30 | 141.80 | 145.60 | 145.60 | -4.40% | 29,180 |
| Sep 17, 2026 | 151.60 | 166.70 | 144.00 | 152.30 | 152.30 | 0.46% | 15,098 |
| Sep 16, 2026 | 168.00 | 168.00 | 145.00 | 151.60 | 151.60 | -11.86% | 29,491 |
| Sep 15, 2026 | 167.80 | 179.70 | 161.70 | 172.00 | 172.00 | 2.50% | 10,121 |
| Sep 14, 2026 | 175.30 | 169.90 | 164.20 | 167.80 | 167.80 | -4.28% | 11,254 |
| Sep 10, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - | 5,000 |
| Sep 8, 2026 | 177.60 | 177.80 | 172.10 | 175.30 | 175.30 | -1.30% | 1,223 |
| Sep 7, 2026 | 181.50 | 201.70 | 173.20 | 177.60 | 177.60 | -2.15% | 25,371 |
| Sep 4, 2026 | 186.20 | 185.00 | 179.00 | 181.50 | 181.50 | -2.52% | 13,873 |
| Sep 3, 2026 | 189.90 | 191.80 | 185.10 | 186.20 | 186.20 | -1.95% | 5,004 |
| Sep 2, 2026 | 184.50 | 205.00 | 184.00 | 189.90 | 189.90 | 2.93% | 24,593 |
| Sep 1, 2026 | 184.20 | 198.70 | 179.00 | 184.50 | 184.50 | 0.16% | 15,213 |
| Aug 31, 2026 | 186.00 | 186.00 | 182.30 | 184.20 | 184.20 | -0.97% | 900 |
| Aug 27, 2026 | 183.80 | 199.80 | 182.30 | 186.00 | 186.00 | 1.20% | 6,421 |
| Aug 26, 2026 | 184.50 | 187.20 | 177.80 | 183.80 | 183.80 | -0.38% | 3,482 |
| Aug 25, 2026 | 191.60 | 191.90 | 176.00 | 184.50 | 184.50 | -3.71% | 18,032 |
| Aug 24, 2026 | 195.20 | 192.00 | 186.60 | 191.60 | 191.60 | -1.84% | 345 |