Ratio Petroleum Energy - Limited Partnership (TLV:RTPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 28.50
+0.40 (1.42%)
Jul 31, 2025, 5:05 PM IDT
TLV:RTPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.90 | 28.90 | 27.60 | 28.20 | 28.20 | 0.36% | 63,920 |
| Jul 30, 2025 | 29.40 | 29.40 | 27.40 | 28.10 | 28.10 | 1.44% | 64,842 |
| Jul 29, 2025 | 29.40 | 29.40 | 27.60 | 27.70 | 27.70 | -5.78% | 41,222 |
| Jul 28, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | 11,904 |
| Jul 27, 2025 | 29.10 | 29.10 | 28.60 | 28.80 | 28.80 | 0.35% | 4,434 |
| Jul 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 7,697 |
| Jul 23, 2025 | 29.60 | 29.60 | 28.20 | 28.70 | 28.70 | -3.04% | 57,287 |
| Jul 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 20,000 |
| Jul 20, 2025 | 29.90 | 29.90 | 29.30 | 29.60 | 29.60 | 1.02% | 62,331 |
| Jul 17, 2025 | 29.60 | 29.60 | 29.20 | 29.30 | 29.30 | 3.53% | 9,365 |
| Jul 16, 2025 | 29.80 | 29.80 | 27.40 | 28.30 | 28.30 | - | 64,474 |
| Jul 15, 2025 | 30.50 | 30.50 | 28.20 | 28.30 | 28.30 | -5.98% | 146,409 |
| Jul 14, 2025 | 30.30 | 30.30 | 30.10 | 30.10 | 30.10 | -0.66% | 9,677 |
| Jul 13, 2025 | 30.40 | 30.40 | 29.90 | 30.30 | 30.30 | 0.66% | 116,247 |
| Jul 10, 2025 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | 1.01% | 50,010 |
| Jul 9, 2025 | 29.50 | 30.40 | 29.30 | 29.80 | 29.80 | 1.02% | 391,770 |
| Jul 8, 2025 | 28.10 | 29.50 | 28.10 | 29.50 | 29.50 | -1.34% | 3,291 |
| Jul 7, 2025 | 29.90 | 29.90 | 29.20 | 29.90 | 29.90 | - | 262 |
| Jul 6, 2025 | 30.40 | 30.40 | 29.30 | 29.90 | 29.90 | 5.28% | 48,812 |
| Jul 3, 2025 | 29.40 | 29.60 | 28.00 | 28.40 | 28.40 | -3.40% | 100,992 |
| Jul 2, 2025 | 30.00 | 30.00 | 29.20 | 29.40 | 29.40 | -1.67% | 15,462 |
| Jul 1, 2025 | 30.40 | 30.40 | 29.20 | 29.90 | 29.90 | -1.64% | 26,500 |
| Jun 30, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -0.65% | 23,026 |
| Jun 29, 2025 | 30.90 | 30.90 | 30.50 | 30.60 | 30.60 | -0.97% | 19,559 |
| Jun 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 3.69% | 295,707 |
| Jun 25, 2025 | 30.00 | 31.00 | 29.60 | 29.80 | 29.80 | 2.41% | 295,707 |
| Jun 24, 2025 | 29.80 | 29.80 | 28.40 | 29.10 | 29.10 | 2.83% | 99,223 |
| Jun 23, 2025 | 29.30 | 29.30 | 27.70 | 28.30 | 28.30 | -3.41% | 229,007 |
| Jun 22, 2025 | 29.10 | 29.90 | 29.10 | 29.30 | 29.30 | 0.69% | 76,800 |
| Jun 19, 2025 | 29.50 | 29.50 | 28.50 | 29.10 | 29.10 | -1.36% | 32,134 |
| Jun 18, 2025 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | 0.34% | 2,000 |
| Jun 17, 2025 | 29.10 | 30.00 | 27.60 | 29.40 | 29.40 | 1.03% | 214,962 |
| Jun 16, 2025 | 28.50 | 29.10 | 27.60 | 29.10 | 29.10 | 2.11% | 335,469 |
| Jun 15, 2025 | 24.40 | 29.00 | 24.40 | 28.50 | 28.50 | 6.74% | 806,999 |
| Jun 12, 2025 | 27.00 | 27.20 | 25.20 | 26.70 | 26.70 | -2.91% | 104,313 |
| Jun 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 36,000 |
| Jun 10, 2025 | 28.10 | 28.10 | 27.40 | 27.50 | 27.50 | - | 27,698 |
| Jun 9, 2025 | 27.10 | 28.00 | 27.10 | 27.50 | 27.50 | - | 362,976 |
| Jun 8, 2025 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | -1.79% | 177,990 |
| Jun 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 15,107 |
| Jun 3, 2025 | 29.50 | 29.50 | 28.00 | 28.00 | 28.00 | -0.71% | 20,180 |
| May 29, 2025 | 29.00 | 29.30 | 27.50 | 28.20 | 28.20 | -1.40% | 92,567 |
| May 28, 2025 | 28.90 | 29.00 | 27.60 | 28.60 | 28.60 | -1.04% | 24,488 |
| May 27, 2025 | 28.70 | 29.20 | 28.30 | 28.90 | 28.90 | 0.70% | 21,500 |
| May 26, 2025 | 29.40 | 29.40 | 28.20 | 28.70 | 28.70 | 3.61% | 59,000 |
| May 25, 2025 | 27.60 | 28.90 | 27.50 | 27.70 | 27.70 | -3.48% | 395,547 |
| May 22, 2025 | 29.60 | 29.60 | 28.20 | 28.70 | 28.70 | 2.14% | 15,288 |
| May 21, 2025 | 29.40 | 29.40 | 28.00 | 28.10 | 28.10 | -1.06% | 87,200 |
| May 20, 2025 | 29.50 | 29.50 | 28.10 | 28.40 | 28.40 | -3.40% | 182,083 |
| May 19, 2025 | 28.70 | 29.50 | 28.70 | 29.40 | 29.40 | 2.44% | 65,483 |