TLV:RTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	37.70	41.00	38.40	39.60	39.60	5.04%	423,622
Jul 21, 2026	37.70	39.00	35.80	37.70	37.70	-	187,140
Jul 20, 2026	38.40	37.70	37.70	37.70	37.70	-1.82%	15,000
Jul 17, 2026	37.90	38.70	37.90	38.40	38.40	1.32%	9,000
Jul 16, 2026	37.40	38.50	37.30	37.90	37.90	1.34%	25,499
Jul 15, 2026	34.50	38.50	34.30	37.40	37.40	8.41%	289,077
Jul 14, 2026	33.30	36.00	33.30	34.50	34.50	3.60%	343,474
Jul 13, 2026	33.90	34.00	32.70	33.30	33.30	-1.77%	184,964
Jul 10, 2026	34.30	34.40	33.70	33.90	33.90	-1.17%	26,916
Jul 9, 2026	35.30	35.10	33.40	34.30	34.30	-2.83%	225,562
Jul 8, 2026	36.40	36.40	34.50	35.30	35.30	-3.02%	87,264
Jul 7, 2026	36.90	36.90	36.40	36.40	36.40	0.55%	4,100
Jul 6, 2026	38.50	38.50	35.50	36.20	36.20	-4.23%	110,895
Jul 3, 2026	37.10	39.30	37.10	37.80	37.80	1.89%	55,755
Jul 2, 2026	37.30	41.30	36.30	37.10	37.10	-0.27%	570,126
Jul 1, 2026	34.00	38.00	33.50	37.20	37.20	11.04%	416,264
Jun 30, 2026	32.80	33.50	33.50	33.50	33.50	2.13%	6,300
Jun 29, 2026	31.70	33.50	31.70	32.80	32.80	1.55%	88,958
Jun 26, 2026	32.40	33.10	31.50	32.30	32.30	-2.12%	120,497
Jun 25, 2026	33.50	33.50	32.80	33.00	33.00	-1.49%	65,423
Jun 24, 2026	31.70	34.00	31.30	33.50	33.50	7.72%	347,163
Jun 23, 2026	31.70	31.70	30.70	31.10	31.10	-3.72%	95,133
Jun 22, 2026	32.40	32.40	31.60	32.30	32.30	-0.31%	16,133
Jun 19, 2026	32.10	32.70	32.10	32.40	32.40	0.93%	32,998
Jun 18, 2026	35.40	34.70	31.00	32.10	32.10	-9.32%	286,717
Jun 17, 2026	36.20	36.40	33.80	35.40	35.40	-2.21%	107,248
Jun 16, 2026	37.20	37.20	35.70	36.20	36.20	-	2,887
Jun 15, 2026	35.50	37.20	35.00	36.20	36.20	1.97%	191,400
Jun 12, 2026	36.00	35.80	34.40	35.50	35.50	-1.39%	6,120
Jun 11, 2026	36.00	36.90	34.50	36.00	36.00	1.41%	293,105
Jun 10, 2026	34.10	37.00	34.10	35.50	35.50	3.80%	180,785
Jun 9, 2026	36.00	36.50	33.10	34.20	34.20	-7.57%	1,147,915
Jun 8, 2026	40.40	40.40	36.10	37.00	37.00	-12.94%	158,414
Jun 5, 2026	36.00	48.90	36.00	42.50	42.50	22.13%	862,190
Jun 4, 2026	36.90	36.90	33.00	34.80	34.80	-4.66%	86,098
Jun 3, 2026	36.00	37.00	34.20	36.50	36.50	1.96%	79,764
Jun 2, 2026	36.40	36.80	35.50	35.80	35.80	-1.65%	97,980
Jun 1, 2026	39.90	39.90	35.90	36.40	36.40	-4.21%	120,645
May 29, 2026	38.00	39.70	37.70	38.00	38.00	-2.56%	100,580
May 28, 2026	41.20	41.20	38.00	39.00	39.00	-11.36%	466,645
May 27, 2026	45.00	48.00	42.60	44.00	44.00	-3.30%	258,613
May 26, 2026	47.60	51.50	42.00	45.50	45.50	-5.80%	437,962
May 25, 2026	55.00	53.10	47.70	48.30	48.30	-12.18%	215,598
May 20, 2026	55.00	55.00	55.00	55.00	55.00	0.73%	5,731
May 19, 2026	55.00	56.00	54.00	54.60	54.60	-2.50%	13,566
May 18, 2026	52.80	56.00	56.00	56.00	56.00	6.06%	10,032
May 15, 2026	55.50	56.00	52.00	52.80	52.80	-4.86%	3,500
May 14, 2026	54.70	56.30	53.00	55.50	55.50	1.46%	60,405
May 13, 2026	53.70	55.20	53.50	54.70	54.70	1.86%	185,970
May 12, 2026	53.00	55.00	50.00	53.70	53.70	2.87%	137,615