Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 214.00
-36.70 (-14.64%)
Aug 13, 2026, 5:24 PM IDT
TLV:RTEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 233.20 | 233.20 | 211.00 | 215.40 | 215.40 | -14.08% | 47,661 |
| Aug 12, 2026 | 238.00 | 264.00 | 230.00 | 250.70 | 250.70 | -8.20% | 81,912 |
| Aug 11, 2026 | 277.20 | 284.90 | 267.50 | 273.10 | 273.10 | -1.48% | 15,987 |
| Aug 10, 2026 | 305.00 | 294.80 | 274.10 | 277.20 | 277.20 | -9.11% | 29,537 |
| Aug 7, 2026 | 329.00 | 329.00 | 300.00 | 305.00 | 305.00 | -7.29% | 18,035 |
| Aug 6, 2026 | 351.00 | 351.00 | 321.00 | 329.00 | 329.00 | -5.73% | 11,666 |
| Aug 5, 2026 | 353.00 | 373.00 | 340.00 | 349.00 | 349.00 | 0.58% | 4,652 |
| Aug 4, 2026 | 354.00 | 351.00 | 344.00 | 347.00 | 347.00 | -1.98% | 3,484 |
| Aug 3, 2026 | 356.00 | 385.00 | 343.00 | 354.00 | 354.00 | -0.56% | 5,204 |
| Jul 31, 2026 | 380.00 | 367.00 | 340.00 | 356.00 | 356.00 | -6.32% | 10,083 |
| Jul 30, 2026 | 385.00 | 405.00 | 355.00 | 380.00 | 380.00 | -1.30% | 7,570 |
| Jul 29, 2026 | 381.00 | 393.00 | 379.00 | 385.00 | 385.00 | 1.05% | 12,236 |
| Jul 28, 2026 | 387.00 | 394.00 | 380.00 | 381.00 | 381.00 | -1.55% | 4,300 |
| Jul 27, 2026 | 401.00 | 394.00 | 380.00 | 387.00 | 387.00 | -3.49% | 13,604 |
| Jul 24, 2026 | 396.00 | 410.00 | 396.00 | 401.00 | 401.00 | 1.26% | 6,599 |
| Jul 22, 2026 | 377.00 | 410.00 | 384.00 | 396.00 | 396.00 | 5.04% | 42,362 |
| Jul 21, 2026 | 377.00 | 390.00 | 358.00 | 377.00 | 377.00 | - | 18,714 |
| Jul 20, 2026 | 384.00 | 377.00 | 377.00 | 377.00 | 377.00 | -1.82% | 1,500 |
| Jul 17, 2026 | 379.00 | 387.00 | 379.00 | 384.00 | 384.00 | 1.32% | 900 |
| Jul 16, 2026 | 374.00 | 385.00 | 373.00 | 379.00 | 379.00 | 1.34% | 2,549 |
| Jul 15, 2026 | 345.00 | 385.00 | 343.00 | 374.00 | 374.00 | 8.41% | 28,907 |
| Jul 14, 2026 | 333.00 | 360.00 | 333.00 | 345.00 | 345.00 | 3.60% | 34,347 |
| Jul 13, 2026 | 339.00 | 340.00 | 327.00 | 333.00 | 333.00 | -1.77% | 18,496 |
| Jul 10, 2026 | 343.00 | 344.00 | 337.00 | 339.00 | 339.00 | -1.17% | 2,691 |
| Jul 9, 2026 | 353.00 | 351.00 | 334.00 | 343.00 | 343.00 | -2.83% | 22,556 |
| Jul 8, 2026 | 364.00 | 364.00 | 345.00 | 353.00 | 353.00 | -3.02% | 8,726 |
| Jul 7, 2026 | 369.00 | 369.00 | 364.00 | 364.00 | 364.00 | 0.55% | 410 |
| Jul 6, 2026 | 385.00 | 385.00 | 355.00 | 362.00 | 362.00 | -4.23% | 11,089 |
| Jul 3, 2026 | 371.00 | 393.00 | 371.00 | 378.00 | 378.00 | 1.89% | 5,575 |
| Jul 2, 2026 | 373.00 | 413.00 | 363.00 | 371.00 | 371.00 | -0.27% | 57,012 |
| Jul 1, 2026 | 340.00 | 380.00 | 335.00 | 372.00 | 372.00 | 11.04% | 41,626 |
| Jun 30, 2026 | 328.00 | 335.00 | 335.00 | 335.00 | 335.00 | 2.13% | 630 |
| Jun 29, 2026 | 317.00 | 335.00 | 317.00 | 328.00 | 328.00 | 1.55% | 8,895 |
| Jun 26, 2026 | 324.00 | 331.00 | 315.00 | 323.00 | 323.00 | -2.12% | 12,049 |
| Jun 25, 2026 | 335.00 | 335.00 | 328.00 | 330.00 | 330.00 | -1.49% | 6,542 |
| Jun 24, 2026 | 317.00 | 340.00 | 313.00 | 335.00 | 335.00 | 7.72% | 34,716 |
| Jun 23, 2026 | 317.00 | 317.00 | 307.00 | 311.00 | 311.00 | -3.72% | 9,513 |
| Jun 22, 2026 | 324.00 | 324.00 | 316.00 | 323.00 | 323.00 | -0.31% | 1,613 |
| Jun 19, 2026 | 321.00 | 327.00 | 321.00 | 324.00 | 324.00 | 0.93% | 3,299 |
| Jun 18, 2026 | 354.00 | 347.00 | 310.00 | 321.00 | 321.00 | -9.32% | 28,671 |
| Jun 17, 2026 | 362.00 | 364.00 | 338.00 | 354.00 | 354.00 | -2.21% | 10,724 |
| Jun 16, 2026 | 372.00 | 372.00 | 357.00 | 362.00 | 362.00 | - | 288 |
| Jun 15, 2026 | 355.00 | 372.00 | 350.00 | 362.00 | 362.00 | 1.97% | 19,140 |
| Jun 12, 2026 | 360.00 | 358.00 | 344.00 | 355.00 | 355.00 | -1.39% | 612 |
| Jun 11, 2026 | 360.00 | 369.00 | 345.00 | 360.00 | 360.00 | 1.41% | 29,310 |
| Jun 10, 2026 | 341.00 | 370.00 | 341.00 | 355.00 | 355.00 | 3.80% | 18,078 |
| Jun 9, 2026 | 360.00 | 365.00 | 331.00 | 342.00 | 342.00 | -7.57% | 114,791 |
| Jun 8, 2026 | 404.00 | 404.00 | 361.00 | 370.00 | 370.00 | -12.94% | 15,841 |
| Jun 5, 2026 | 360.00 | 489.00 | 360.00 | 425.00 | 425.00 | 22.13% | 86,219 |
| Jun 4, 2026 | 369.00 | 369.00 | 330.00 | 348.00 | 348.00 | -4.66% | 8,609 |