Ratio Petroleum Energy - Limited Partnership (TLV:RTPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 26.00
-0.10 (-0.38%)
At close: Dec 4, 2025
TLV:RTPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.00 | 27.10 | 25.50 | 26.00 | 26.00 | -0.38% | 443,633 |
| Dec 3, 2025 | 27.20 | 27.00 | 26.00 | 26.10 | 26.10 | -4.04% | 324,366 |
| Dec 2, 2025 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | -0.37% | 153,052 |
| Dec 1, 2025 | 28.30 | 28.00 | 26.20 | 27.30 | 27.30 | -3.53% | 240,555 |
| Nov 30, 2025 | 29.00 | 29.00 | 27.10 | 28.30 | 28.30 | 0.35% | 25,223 |
| Nov 27, 2025 | 27.70 | 28.50 | 26.10 | 28.20 | 28.20 | 2.55% | 678,908 |
| Nov 26, 2025 | 27.60 | 27.60 | 27.60 | 27.50 | 27.50 | - | 2,367 |
| Nov 25, 2025 | 27.80 | 27.80 | 26.50 | 27.50 | 27.50 | 0.36% | 192,427 |
| Nov 24, 2025 | 27.80 | 27.80 | 26.50 | 27.40 | 27.40 | 1.11% | 29,163 |
| Nov 23, 2025 | 27.20 | 27.20 | 26.80 | 27.10 | 27.10 | -0.37% | 126,042 |
| Nov 20, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | - | 19,660 |
| Nov 19, 2025 | 27.50 | 27.50 | 26.10 | 27.20 | 27.20 | 0.37% | 74,782 |
| Nov 18, 2025 | 27.50 | 27.50 | 27.00 | 27.10 | 27.10 | - | 6,529 |
| Nov 17, 2025 | 27.00 | 27.30 | 27.00 | 27.10 | 27.10 | 0.37% | 5,000 |
| Nov 16, 2025 | 27.70 | 27.00 | 27.00 | 27.00 | 27.00 | -2.53% | 10,900 |
| Nov 13, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | 2.21% | 36,162 |
| Nov 12, 2025 | 27.10 | 27.50 | 27.00 | 27.10 | 27.10 | 2.65% | 111,581 |
| Nov 11, 2025 | 27.00 | 27.00 | 26.10 | 26.40 | 26.40 | -0.38% | 164,504 |
| Nov 10, 2025 | 27.00 | 27.10 | 26.10 | 26.50 | 26.50 | -1.85% | 64,014 |
| Nov 9, 2025 | 27.80 | 27.80 | 26.40 | 27.00 | 27.00 | -1.46% | 128,679 |
| 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 | 26.80 | 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 | 26.00 | 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 | 26.90 | 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 | 25.50 | 24.20 | 25.10 | 25.10 | -3.83% | 306,137 |
| Sep 25, 2025 | 26.40 | 26.10 | 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 | 26.40 | 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 |