Ratio Petroleum Energy - Limited Partnership (TLV:RTPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 27.50
+0.20 (0.73%)
Nov 6, 2025, 3:37 PM IDT
TLV:RTPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 27.30 | 27.60 | 27.30 | 27.40 | 27.40 | 0.37% | 39,265 |
| Nov 5, 2025 | 27.50 | 28.00 | 27.00 | 27.30 | 27.30 | 1.49% | 56,500 |
| Nov 4, 2025 | 26.40 | 27.00 | 26.40 | 26.90 | 26.90 | 1.89% | 59,814 |
| Nov 3, 2025 | 26.20 | 27.00 | 26.20 | 26.40 | 26.40 | 0.76% | 234,360 |
| Nov 2, 2025 | 25.90 | 27.20 | 25.90 | 26.20 | 26.20 | 1.16% | 128,489 |
| Oct 30, 2025 | 25.80 | 27.00 | 25.00 | 25.90 | 25.90 | 1.57% | 319,461 |
| Oct 29, 2025 | 25.80 | 25.80 | 25.00 | 25.50 | 25.50 | -1.16% | 133,640 |
| Oct 28, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | - | 10,020 |
| Oct 27, 2025 | 26.30 | 26.30 | 25.40 | 25.80 | 25.80 | -1.90% | 24,636 |
| Oct 26, 2025 | 26.40 | 26.60 | 26.00 | 26.30 | 26.30 | 0.77% | 28,615 |
| Oct 23, 2025 | 26.40 | 26.40 | 26.00 | 26.10 | 26.10 | -1.14% | 80,117 |
| Oct 22, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -0.38% | 24,024 |
| Oct 21, 2025 | 26.60 | 26.60 | 26.40 | 26.50 | 26.50 | 3.11% | 98,908 |
| Oct 20, 2025 | 25.40 | 26.20 | 25.40 | 25.70 | 25.70 | 1.18% | 217,543 |
| Oct 19, 2025 | 27.40 | 27.40 | 25.10 | 25.40 | 25.40 | -7.30% | 137,862 |
| Oct 16, 2025 | 27.90 | 27.90 | 26.90 | 27.40 | 27.40 | 0.74% | 111,085 |
| Oct 15, 2025 | 28.50 | 28.50 | 25.10 | 27.20 | 27.20 | 1.87% | 444,464 |
| Oct 12, 2025 | 25.10 | 27.50 | 25.10 | 26.70 | 26.70 | 3.89% | 242,947 |
| Oct 9, 2025 | 26.00 | 26.40 | 25.40 | 25.70 | 25.70 | 5.76% | 223,865 |
| Oct 8, 2025 | 24.00 | 26.50 | 23.90 | 24.30 | 24.30 | 1.25% | 260,254 |
| Oct 5, 2025 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | -2.83% | 133,230 |
| Sep 30, 2025 | 25.20 | 25.20 | 24.00 | 24.70 | 24.70 | -1.98% | 373,561 |
| Sep 29, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 0.40% | 146,941 |
| Sep 28, 2025 | 26.10 | 26.10 | 24.20 | 25.10 | 25.10 | -3.83% | 306,137 |
| Sep 25, 2025 | 26.40 | 26.40 | 26.10 | 26.10 | 26.10 | -1.14% | 11,363 |
| Sep 18, 2025 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | 3.53% | 8,284 |
| Sep 17, 2025 | 26.40 | 26.40 | 25.50 | 25.50 | 25.50 | -0.78% | 155,824 |
| Sep 16, 2025 | 26.60 | 26.60 | 25.60 | 25.70 | 25.70 | -3.38% | 95,315 |
| Sep 14, 2025 | 26.70 | 26.80 | 26.10 | 26.60 | 26.60 | 1.92% | 112,166 |
| Sep 11, 2025 | 26.60 | 26.60 | 25.70 | 26.10 | 26.10 | -1.88% | 17,600 |
| Sep 10, 2025 | 27.40 | 27.40 | 25.30 | 26.60 | 26.60 | -2.92% | 4,900 |
| Sep 8, 2025 | 27.60 | 27.60 | 27.30 | 27.40 | 27.40 | 2.24% | 113,423 |
| Sep 7, 2025 | 26.90 | 26.90 | 26.60 | 26.80 | 26.80 | -0.37% | 24,090 |
| Sep 4, 2025 | 27.50 | 27.50 | 26.30 | 26.90 | 26.90 | 3.07% | 283,754 |
| Sep 3, 2025 | 25.00 | 28.00 | 25.00 | 26.10 | 26.10 | 4.40% | 58,553 |
| Sep 2, 2025 | 26.50 | 26.50 | 24.10 | 25.00 | 25.00 | -5.30% | 183,807 |
| Sep 1, 2025 | 26.60 | 26.60 | 26.30 | 26.40 | 26.40 | -0.75% | 3,846 |
| Aug 31, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 1.14% | 3,000 |
| Aug 28, 2025 | 26.00 | 26.40 | 26.00 | 26.30 | 26.30 | 1.15% | 55,740 |
| Aug 27, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | - | 200 |
| Aug 26, 2025 | 25.70 | 26.20 | 25.70 | 26.00 | 26.00 | -1.52% | 120,662 |
| Aug 25, 2025 | 26.00 | 26.70 | 26.00 | 26.40 | 26.40 | 1.54% | 22,200 |
| Aug 24, 2025 | 27.30 | 27.30 | 26.00 | 26.00 | 26.00 | -1.14% | 102,811 |
| Aug 21, 2025 | 27.30 | 27.30 | 26.20 | 26.30 | 26.30 | -3.66% | 57,865 |
| Aug 19, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | - | 100 |
| Aug 18, 2025 | 27.00 | 27.40 | 27.00 | 27.30 | 27.30 | 1.11% | 23,664 |
| Aug 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 20,000 |
| Aug 14, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 1.50% | 74,518 |
| Aug 13, 2025 | 27.50 | 27.50 | 26.00 | 26.60 | 26.60 | 1.53% | 5,646 |
| Aug 12, 2025 | 26.60 | 26.90 | 25.80 | 26.20 | 26.20 | -1.50% | 185,144 |