Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 97.00
+13.50 (16.17%)
May 4, 2026, 5:24 PM IDT
TLV:RTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 86.80 | 104.50 | 86.80 | 98.10 | 98.10 | 17.49% | 433,694 |
| May 1, 2026 | 70.80 | 87.00 | 73.60 | 83.50 | 83.50 | 17.94% | 270,256 |
| Apr 30, 2026 | 68.50 | 73.00 | 68.00 | 70.80 | 70.80 | 10.62% | 113,905 |
| Apr 29, 2026 | 60.70 | 72.90 | 60.00 | 64.00 | 64.00 | 5.44% | 172,887 |
| Apr 28, 2026 | 64.10 | 68.00 | 60.00 | 60.70 | 60.70 | -5.30% | 111,969 |
| Apr 27, 2026 | 65.70 | 65.40 | 62.40 | 64.10 | 64.10 | -2.44% | 27,054 |
| Apr 24, 2026 | 65.50 | 66.00 | 64.20 | 65.70 | 65.70 | -0.61% | 151,276 |
| Apr 23, 2026 | 69.00 | 69.00 | 65.00 | 66.10 | 66.10 | -4.20% | 310,244 |
| Apr 20, 2026 | 70.00 | 70.00 | 66.30 | 69.00 | 69.00 | -1.43% | 1,588 |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.86% | 35,110 |
| Apr 16, 2026 | 71.70 | 71.20 | 65.10 | 69.40 | 69.40 | -3.21% | 42,551 |
| Apr 15, 2026 | 75.00 | 73.00 | 70.00 | 71.70 | 71.70 | -4.40% | 64,428 |
| Apr 14, 2026 | 75.60 | 75.60 | 75.40 | 75.00 | 75.00 | 0.13% | 770 |
| Apr 10, 2026 | 74.70 | 75.00 | 74.70 | 74.90 | 74.90 | 1.63% | 10,000 |
| Apr 9, 2026 | 75.00 | 75.00 | 69.70 | 73.70 | 73.70 | 0.41% | 8,884 |
| Apr 6, 2026 | 74.90 | 74.90 | 71.90 | 73.40 | 73.40 | 2.09% | 15,770 |
| Apr 3, 2026 | 72.90 | 72.90 | 69.50 | 71.90 | 71.90 | 8.77% | 5,630 |
| Mar 31, 2026 | 73.10 | 73.10 | 65.20 | 66.10 | 66.10 | -9.58% | 15,993 |
| Mar 30, 2026 | 73.60 | 73.10 | 73.10 | 73.10 | 73.10 | -0.68% | 11,000 |
| Mar 27, 2026 | 73.90 | 73.90 | 73.80 | 73.60 | 73.60 | 0.55% | 2,135 |
| Mar 26, 2026 | 75.10 | 76.40 | 66.30 | 73.20 | 73.20 | -2.53% | 49,844 |
| Mar 25, 2026 | 58.00 | 76.90 | 57.70 | 75.10 | 75.10 | 23.93% | 475,728 |
| Mar 24, 2026 | 64.00 | 65.00 | 57.60 | 60.60 | 60.60 | -4.42% | 37,844 |
| 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 |