Ratio Petroleum Energy - Limited Partnership (TLV:RTPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 222.90
-0.80 (-0.36%)
Oct 1, 2026, 2:24 PM IDT
TLV:RTPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 223.70 | 231.50 | 218.00 | 222.90 | 222.90 | -0.36% | 11,031 |
| Sep 30, 2026 | 249.90 | 249.90 | 215.30 | 223.70 | 223.70 | -2.31% | 13,416 |
| Sep 29, 2026 | 246.20 | 246.20 | 222.10 | 229.00 | 229.00 | 4.09% | 12,803 |
| Sep 28, 2026 | 234.90 | 236.00 | 209.00 | 220.00 | 220.00 | -4.51% | 31,009 |
| Sep 24, 2026 | 228.00 | 245.00 | 218.00 | 230.40 | 230.40 | 5.69% | 38,971 |
| Sep 23, 2026 | 199.00 | 237.00 | 174.00 | 218.00 | 218.00 | -13.15% | 68,152 |
| Sep 22, 2026 | 245.00 | 257.90 | 244.90 | 251.00 | 251.00 | 1.33% | 69,154 |
| Sep 17, 2026 | 266.50 | 266.50 | 243.50 | 247.70 | 247.70 | -3.54% | 87,698 |
| Sep 16, 2026 | 254.60 | 269.90 | 241.10 | 256.80 | 256.80 | 1.99% | 14,594 |
| Sep 15, 2026 | 233.60 | 254.60 | 233.60 | 251.80 | 251.80 | 4.57% | 71,264 |
| Sep 14, 2026 | 246.60 | 246.60 | 238.00 | 240.80 | 240.80 | -2.27% | 14,199 |
| Sep 10, 2026 | 251.20 | 251.20 | 238.40 | 246.40 | 246.40 | 3.01% | 3,612 |
| Sep 9, 2026 | 245.60 | 245.60 | 232.00 | 239.20 | 239.20 | -3.24% | 61,278 |
| Sep 8, 2026 | 256.80 | 259.20 | 244.00 | 247.20 | 247.20 | -3.74% | 83,048 |
| Sep 7, 2026 | 252.00 | 272.00 | 252.00 | 256.80 | 256.80 | -3.02% | 30,920 |
| Sep 4, 2026 | 257.60 | 280.00 | 248.80 | 264.80 | 264.80 | 2.80% | 12,266 |
| Sep 3, 2026 | 252.80 | 261.60 | 256.00 | 257.60 | 257.60 | 1.90% | 16,272 |
| Sep 2, 2026 | 261.60 | 261.60 | 252.00 | 252.80 | 252.80 | -1.86% | 13,778 |
| Sep 1, 2026 | 260.80 | 260.80 | 260.80 | 257.60 | 257.60 | 0.63% | 200 |
| Aug 31, 2026 | 253.60 | 261.60 | 248.00 | 256.00 | 256.00 | 0.95% | 99,640 |
| Aug 28, 2026 | 254.40 | 260.00 | 244.00 | 253.60 | 253.60 | -0.31% | 35,323 |
| Aug 27, 2026 | 252.80 | 256.00 | 252.00 | 254.40 | 254.40 | 0.63% | 15,644 |
| Aug 26, 2026 | 272.00 | 272.00 | 240.00 | 252.80 | 252.80 | -0.63% | 14,294 |
| Aug 25, 2026 | 255.20 | 256.00 | 245.60 | 254.40 | 254.40 | -0.31% | 10,811 |
| Aug 24, 2026 | 251.20 | 272.00 | 251.20 | 255.20 | 255.20 | 1.59% | 18,879 |
| Aug 21, 2026 | 260.80 | 264.00 | 250.40 | 251.20 | 251.20 | -3.68% | 15,521 |
| Aug 20, 2026 | 266.40 | 275.20 | 248.80 | 260.80 | 260.80 | -2.10% | 13,474 |
| Aug 19, 2026 | 271.20 | 276.80 | 240.00 | 266.40 | 266.40 | -1.77% | 83,659 |
| Aug 18, 2026 | 288.00 | 288.00 | 262.40 | 271.20 | 271.20 | -4.24% | 23,044 |
| Aug 17, 2026 | 288.80 | 299.20 | 268.00 | 283.20 | 283.20 | 1.14% | 11,867 |
| Aug 14, 2026 | 272.80 | 291.20 | 264.00 | 280.00 | 280.00 | -1.96% | 15,096 |
| Aug 13, 2026 | 291.20 | 303.20 | 280.80 | 285.60 | 285.60 | -1.92% | 6,329 |
| Aug 12, 2026 | 304.00 | 304.00 | 291.20 | 291.20 | 291.20 | 3.70% | 2,995 |
| Aug 11, 2026 | 276.00 | 298.40 | 264.80 | 280.80 | 280.80 | -1.40% | 23,143 |
| Aug 10, 2026 | 292.80 | 303.20 | 280.00 | 284.80 | 284.80 | -2.73% | 23,226 |
| Aug 7, 2026 | 292.80 | 312.00 | 292.00 | 292.80 | 292.80 | -1.61% | 20,697 |
| Aug 6, 2026 | 309.60 | 309.60 | 296.00 | 297.60 | 297.60 | 1.64% | 645 |
| Aug 5, 2026 | 319.20 | 319.20 | 287.20 | 292.80 | 292.80 | 1.10% | 42,667 |
| Aug 4, 2026 | 288.80 | 298.40 | 272.80 | 289.60 | 289.60 | 0.28% | 6,685 |
| Aug 3, 2026 | 289.60 | 289.60 | 282.40 | 288.80 | 288.80 | -0.28% | 8,851 |
| Jul 30, 2026 | 285.60 | 310.40 | 277.60 | 289.60 | 289.60 | 1.40% | 20,267 |
| Jul 29, 2026 | 312.00 | 312.00 | 276.80 | 285.60 | 285.60 | -5.80% | 27,240 |
| Jul 28, 2026 | 322.40 | 322.40 | 301.60 | 303.20 | 303.20 | -3.56% | 31,639 |
| Jul 27, 2026 | 325.60 | 327.20 | 309.60 | 314.40 | 314.40 | -3.44% | 36,377 |
| Jul 24, 2026 | 327.20 | 334.40 | 317.60 | 325.60 | 325.60 | -0.49% | 2,207 |
| Jul 22, 2026 | 330.40 | 337.60 | 315.20 | 327.20 | 327.20 | -1.21% | 13,010 |
| Jul 21, 2026 | 321.60 | 340.00 | 309.60 | 331.20 | 331.20 | 2.99% | 35,349 |
| Jul 20, 2026 | 310.40 | 343.20 | 305.60 | 321.60 | 321.60 | 2.81% | 104,476 |
| Jul 17, 2026 | 326.40 | 326.40 | 310.40 | 312.80 | 312.80 | -1.76% | 2,602 |
| Jul 16, 2026 | 322.40 | 330.40 | 312.80 | 318.40 | 318.40 | -3.86% | 18,756 |