Ratio Petroleum Energy - Limited Partnership (TLV:RTPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 23.90
-0.10 (-0.42%)
Oct 5, 2025, 1:17 PM IDT
TLV:RTPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 27.00 | 27.50 | 26.00 | 26.60 | 26.60 | -2.92% | 235,905 |
| Aug 10, 2025 | 28.70 | 28.70 | 27.00 | 27.40 | 27.40 | -1.08% | 97,524 |
| Aug 7, 2025 | 28.00 | 28.60 | 27.00 | 27.70 | 27.70 | 0.36% | 143,390 |
| Aug 6, 2025 | 28.10 | 28.10 | 27.30 | 27.60 | 27.60 | -1.78% | 92,813 |
| Aug 5, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 15,200 |
| Aug 4, 2025 | 28.80 | 28.80 | 27.70 | 28.10 | 28.10 | -0.35% | 70,958 |
| 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 |