Ratio Petroleum Energy - Limited Partnership (TLV:RTPT)
Israel · Delayed Price · Currency is ILS · Price in ILA 30.80
+0.90 (3.01%)
Sep 10, 2026, 5:24 PM IDT
TLV:RTPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 31.40 | 31.40 | 29.80 | 30.80 | 30.80 | 3.01% | 28,903 |
| Sep 9, 2026 | 30.70 | 30.70 | 29.00 | 29.90 | 29.90 | -3.24% | 490,230 |
| Sep 8, 2026 | 32.10 | 32.40 | 30.50 | 30.90 | 30.90 | -3.74% | 664,386 |
| Sep 7, 2026 | 31.50 | 34.00 | 31.50 | 32.10 | 32.10 | -3.02% | 247,362 |
| Sep 4, 2026 | 32.20 | 35.00 | 31.10 | 33.10 | 33.10 | 2.80% | 98,134 |
| Sep 3, 2026 | 31.60 | 32.70 | 32.00 | 32.20 | 32.20 | 1.90% | 130,181 |
| Sep 2, 2026 | 32.70 | 32.70 | 31.50 | 31.60 | 31.60 | -1.86% | 110,224 |
| Sep 1, 2026 | 32.60 | 32.60 | 32.60 | 32.20 | 32.20 | 0.63% | 1,600 |
| Aug 31, 2026 | 31.70 | 32.70 | 31.00 | 32.00 | 32.00 | 0.95% | 797,121 |
| Aug 28, 2026 | 31.80 | 32.50 | 30.50 | 31.70 | 31.70 | -0.31% | 282,587 |
| Aug 27, 2026 | 31.60 | 32.00 | 31.50 | 31.80 | 31.80 | 0.63% | 125,156 |
| Aug 26, 2026 | 34.00 | 34.00 | 30.00 | 31.60 | 31.60 | -0.63% | 114,358 |
| Aug 25, 2026 | 31.90 | 32.00 | 30.70 | 31.80 | 31.80 | -0.31% | 86,488 |
| Aug 24, 2026 | 31.40 | 34.00 | 31.40 | 31.90 | 31.90 | 1.59% | 151,033 |
| Aug 21, 2026 | 32.60 | 33.00 | 31.30 | 31.40 | 31.40 | -3.68% | 124,172 |
| Aug 20, 2026 | 33.30 | 34.40 | 31.10 | 32.60 | 32.60 | -2.10% | 107,799 |
| Aug 19, 2026 | 33.90 | 34.60 | 30.00 | 33.30 | 33.30 | -1.77% | 669,278 |
| Aug 18, 2026 | 36.00 | 36.00 | 32.80 | 33.90 | 33.90 | -4.24% | 184,358 |
| Aug 17, 2026 | 36.10 | 37.40 | 33.50 | 35.40 | 35.40 | 1.14% | 94,938 |
| Aug 14, 2026 | 34.10 | 36.40 | 33.00 | 35.00 | 35.00 | -1.96% | 120,771 |
| Aug 13, 2026 | 36.40 | 37.90 | 35.10 | 35.70 | 35.70 | -1.92% | 50,638 |
| Aug 12, 2026 | 38.00 | 38.00 | 36.40 | 36.40 | 36.40 | 3.70% | 23,961 |
| Aug 11, 2026 | 34.50 | 37.30 | 33.10 | 35.10 | 35.10 | -1.40% | 185,145 |
| Aug 10, 2026 | 36.60 | 37.90 | 35.00 | 35.60 | 35.60 | -2.73% | 185,810 |
| Aug 7, 2026 | 36.60 | 39.00 | 36.50 | 36.60 | 36.60 | -1.61% | 165,582 |
| Aug 6, 2026 | 38.70 | 38.70 | 37.00 | 37.20 | 37.20 | 1.64% | 5,162 |
| Aug 5, 2026 | 39.90 | 39.90 | 35.90 | 36.60 | 36.60 | 1.10% | 341,343 |
| Aug 4, 2026 | 36.10 | 37.30 | 34.10 | 36.20 | 36.20 | 0.28% | 53,480 |
| Aug 3, 2026 | 36.20 | 36.20 | 35.30 | 36.10 | 36.10 | -0.28% | 70,815 |
| Jul 30, 2026 | 35.70 | 38.80 | 34.70 | 36.20 | 36.20 | 1.40% | 162,143 |
| Jul 29, 2026 | 39.00 | 39.00 | 34.60 | 35.70 | 35.70 | -5.80% | 217,926 |
| Jul 28, 2026 | 40.30 | 40.30 | 37.70 | 37.90 | 37.90 | -3.56% | 253,117 |
| Jul 27, 2026 | 40.70 | 40.90 | 38.70 | 39.30 | 39.30 | -3.44% | 291,017 |
| Jul 24, 2026 | 40.90 | 41.80 | 39.70 | 40.70 | 40.70 | -0.49% | 17,662 |
| Jul 22, 2026 | 41.30 | 42.20 | 39.40 | 40.90 | 40.90 | -1.21% | 104,085 |
| Jul 21, 2026 | 40.20 | 42.50 | 38.70 | 41.40 | 41.40 | 2.99% | 282,792 |
| Jul 20, 2026 | 38.80 | 42.90 | 38.20 | 40.20 | 40.20 | 2.81% | 835,812 |
| Jul 17, 2026 | 40.80 | 40.80 | 38.80 | 39.10 | 39.10 | -1.76% | 20,823 |
| Jul 16, 2026 | 40.30 | 41.30 | 39.10 | 39.80 | 39.80 | -3.86% | 150,052 |
| Jul 15, 2026 | 42.00 | 42.00 | 39.60 | 41.40 | 41.40 | 3.24% | 561,527 |
| Jul 14, 2026 | 42.00 | 42.50 | 39.00 | 40.10 | 40.10 | -0.74% | 150,127 |
| Jul 13, 2026 | 39.40 | 42.00 | 39.40 | 40.40 | 40.40 | 2.54% | 835,823 |
| Jul 10, 2026 | 41.30 | 41.20 | 39.30 | 39.40 | 39.40 | -4.60% | 146,440 |
| Jul 9, 2026 | 42.10 | 42.70 | 40.50 | 41.30 | 41.30 | 2.23% | 209,166 |
| Jul 8, 2026 | 43.70 | 42.60 | 39.00 | 40.40 | 40.40 | -7.55% | 250,099 |
| Jul 7, 2026 | 44.80 | 44.00 | 43.50 | 43.70 | 43.70 | -2.46% | 6,810 |
| Jul 6, 2026 | 46.60 | 46.60 | 44.00 | 44.80 | 44.80 | 1.82% | 28,737 |
| Jul 3, 2026 | 43.00 | 45.50 | 43.00 | 44.00 | 44.00 | -2.00% | 97,408 |
| Jul 2, 2026 | 44.50 | 46.30 | 42.80 | 44.90 | 44.90 | 0.90% | 155,281 |
| Jul 1, 2026 | 47.90 | 47.90 | 43.90 | 44.50 | 44.50 | 0.23% | 209,960 |