Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 39.30
+2.20 (5.93%)
Jul 3, 2026, 1:44 PM IDT
TLV:RTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 55.00 | 57.70 | 51.10 | 52.20 | 52.20 | -12.56% | 281,657 |
| May 8, 2026 | 59.20 | 61.90 | 58.00 | 59.70 | 59.70 | -0.67% | 72,733 |
| May 7, 2026 | 65.70 | 70.00 | 59.20 | 60.10 | 60.10 | -22.75% | 745,485 |
| May 6, 2026 | 87.90 | 89.00 | 75.20 | 77.80 | 77.80 | -7.05% | 161,385 |
| May 5, 2026 | 98.10 | 105.00 | 80.60 | 83.70 | 83.70 | -14.68% | 645,770 |
| 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 |