Ratio Energies - Limited Partnership (TLV:RATI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 520.00
+0.20 (0.04%)
At close: Mar 9, 2026
TLV:RATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 509.90 | 519.80 | 500.00 | 519.80 | 519.80 | 2.52% | 895,289 |
| Mar 5, 2026 | 495.00 | 507.00 | 490.20 | 507.00 | 507.00 | 2.76% | 1,748,424 |
| Mar 4, 2026 | 492.90 | 495.70 | 483.60 | 493.40 | 493.40 | 2.03% | 2,058,213 |
| Mar 2, 2026 | 448.00 | 483.60 | 447.70 | 483.60 | 483.60 | 9.91% | 2,866,153 |
| Feb 27, 2026 | 446.20 | 455.20 | 439.30 | 440.00 | 440.00 | -2.22% | 1,402,701 |
| Feb 26, 2026 | 457.20 | 459.60 | 444.00 | 450.00 | 450.00 | -1.57% | 1,515,719 |
| Feb 25, 2026 | 460.00 | 464.90 | 446.90 | 457.20 | 457.20 | -0.61% | 1,921,434 |
| Feb 24, 2026 | 469.00 | 473.30 | 455.00 | 460.00 | 460.00 | -2.75% | 1,766,235 |
| Feb 23, 2026 | 473.00 | 487.00 | 464.80 | 473.00 | 473.00 | - | 790,181 |
| Feb 20, 2026 | 489.90 | 489.90 | 472.30 | 473.00 | 473.00 | -0.55% | 1,245,729 |
| Feb 19, 2026 | 481.40 | 482.30 | 471.60 | 475.60 | 475.60 | -1.20% | 1,385,417 |
| Feb 18, 2026 | 486.50 | 488.90 | 476.00 | 481.40 | 481.40 | -1.05% | 1,419,303 |
| Feb 17, 2026 | 490.50 | 492.20 | 482.40 | 486.50 | 486.50 | -0.82% | 1,082,560 |
| Feb 16, 2026 | 503.80 | 504.10 | 489.20 | 490.50 | 490.50 | -2.64% | 1,342,786 |
| Feb 13, 2026 | 500.00 | 503.80 | 494.00 | 503.80 | 503.80 | 0.26% | 665,849 |
| Feb 12, 2026 | 492.10 | 504.00 | 492.10 | 502.50 | 502.50 | 0.96% | 1,371,587 |
| Feb 11, 2026 | 499.00 | 503.50 | 493.50 | 497.70 | 497.70 | -1.13% | 1,251,143 |
| Feb 10, 2026 | 489.80 | 503.40 | 485.30 | 503.40 | 503.40 | 3.16% | 2,236,097 |
| Feb 9, 2026 | 478.10 | 489.90 | 477.20 | 488.00 | 488.00 | 2.03% | 1,370,557 |
| Feb 6, 2026 | 482.80 | 490.00 | 478.10 | 478.30 | 478.30 | -0.93% | 464,948 |
| Feb 5, 2026 | 496.50 | 496.50 | 481.60 | 482.80 | 482.80 | -2.76% | 4,047,859 |
| Feb 4, 2026 | 499.00 | 499.00 | 485.00 | 496.50 | 496.50 | -0.20% | 1,061,909 |
| Feb 3, 2026 | 494.20 | 499.80 | 492.20 | 497.50 | 497.50 | 1.08% | 1,633,371 |
| Feb 2, 2026 | 483.00 | 493.90 | 451.00 | 492.20 | 492.20 | 0.76% | 1,517,003 |
| Jan 30, 2026 | 487.50 | 491.90 | 484.90 | 488.50 | 488.50 | 0.21% | 716,514 |
| Jan 29, 2026 | 485.00 | 487.50 | 480.70 | 487.50 | 487.50 | 0.52% | 1,184,341 |
| Jan 28, 2026 | 487.00 | 491.70 | 482.10 | 485.00 | 485.00 | -0.41% | 2,849,347 |
| Jan 27, 2026 | 489.80 | 493.00 | 483.80 | 487.00 | 487.00 | -0.59% | 1,057,947 |
| Jan 26, 2026 | 482.70 | 495.00 | 480.80 | 489.90 | 489.90 | 1.49% | 1,892,492 |
| Jan 23, 2026 | 483.80 | 488.00 | 477.90 | 482.70 | 482.70 | 0.54% | 822,283 |
| Jan 22, 2026 | 486.40 | 491.00 | 472.00 | 480.10 | 480.10 | -1.30% | 1,803,596 |
| Jan 21, 2026 | 484.20 | 490.00 | 476.20 | 486.40 | 486.40 | 0.45% | 1,204,786 |
| Jan 20, 2026 | 478.20 | 484.20 | 465.90 | 484.20 | 484.20 | 1.25% | 6,218,065 |
| Jan 19, 2026 | 492.00 | 492.30 | 475.60 | 478.20 | 478.20 | -2.75% | 1,937,396 |
| Jan 16, 2026 | 493.00 | 509.00 | 489.70 | 491.70 | 491.70 | 1.61% | 1,821,428 |
| Jan 15, 2026 | 491.40 | 497.00 | 480.10 | 483.90 | 483.90 | -1.53% | 1,114,922 |
| Jan 14, 2026 | 500.00 | 506.80 | 485.70 | 491.40 | 491.40 | -1.72% | 1,351,154 |
| Jan 13, 2026 | 496.90 | 504.90 | 490.00 | 500.00 | 500.00 | 1.38% | 1,766,805 |
| Jan 12, 2026 | 491.90 | 493.50 | 484.50 | 493.20 | 493.20 | 0.26% | 1,637,077 |
| Jan 9, 2026 | 491.00 | 499.00 | 488.80 | 491.90 | 491.90 | 0.18% | 444,214 |
| Jan 8, 2026 | 509.00 | 511.50 | 491.00 | 491.00 | 491.00 | -3.37% | 1,587,187 |
| Jan 7, 2026 | 509.90 | 520.00 | 502.40 | 508.10 | 508.10 | -0.26% | 2,023,532 |
| Jan 6, 2026 | 492.00 | 509.40 | 492.00 | 509.40 | 509.40 | 3.54% | 6,865,348 |
| Jan 5, 2026 | 510.00 | 513.30 | 488.00 | 492.00 | 492.00 | -3.15% | 1,822,838 |
| Jan 1, 2026 | 477.40 | 513.30 | 477.40 | 508.00 | 508.00 | 6.41% | 2,651,010 |
| Dec 31, 2025 | 480.00 | 487.50 | 472.80 | 477.40 | 477.40 | -0.50% | 1,677,103 |
| Dec 30, 2025 | 470.00 | 481.90 | 465.80 | 479.80 | 479.80 | 2.09% | 2,082,293 |
| Dec 29, 2025 | 463.00 | 470.00 | 457.50 | 470.00 | 470.00 | 1.51% | 2,328,924 |
| Dec 28, 2025 | 463.00 | 463.40 | 456.90 | 463.00 | 463.00 | -0.11% | 3,067,788 |
| Dec 25, 2025 | 462.80 | 463.60 | 449.30 | 463.50 | 463.50 | 0.15% | 1,827,399 |
| Dec 24, 2025 | 453.90 | 462.80 | 453.10 | 462.80 | 462.80 | 1.87% | 1,844,515 |
| Dec 23, 2025 | 451.20 | 455.70 | 445.10 | 454.30 | 454.30 | 0.69% | 1,515,993 |
| Dec 22, 2025 | 458.00 | 459.40 | 450.70 | 451.20 | 451.20 | -1.48% | 1,289,733 |
| Dec 21, 2025 | 452.40 | 458.00 | 452.00 | 458.00 | 458.00 | 1.51% | 560,426 |
| Dec 18, 2025 | 451.80 | 458.30 | 445.00 | 451.20 | 451.20 | 3.01% | 5,020,853 |
| Dec 17, 2025 | 441.90 | 447.40 | 436.20 | 438.00 | 438.00 | - | 3,851,491 |
| Dec 16, 2025 | 434.00 | 439.50 | 429.50 | 438.00 | 438.00 | 0.99% | 1,970,165 |
| Dec 15, 2025 | 444.70 | 445.60 | 428.50 | 433.70 | 433.70 | -2.47% | 1,660,597 |
| Dec 14, 2025 | 447.00 | 448.90 | 441.30 | 444.70 | 444.70 | -0.51% | 449,393 |
| Dec 11, 2025 | 439.30 | 447.00 | 435.00 | 447.00 | 447.00 | 1.75% | 2,924,100 |
| Dec 10, 2025 | 449.10 | 450.00 | 437.60 | 439.30 | 439.30 | -2.38% | 1,771,677 |
| Dec 9, 2025 | 439.80 | 460.40 | 433.20 | 450.00 | 450.00 | 3.45% | 2,776,785 |
| Dec 8, 2025 | 437.90 | 439.80 | 432.50 | 435.00 | 435.00 | -0.46% | 740,254 |
| Dec 7, 2025 | 435.00 | 438.50 | 429.70 | 437.00 | 437.00 | 0.46% | 508,338 |
| Dec 4, 2025 | 443.10 | 447.00 | 430.00 | 435.00 | 435.00 | -0.73% | 2,116,975 |
| Dec 3, 2025 | 445.90 | 447.30 | 434.90 | 438.20 | 438.20 | -1.64% | 834,507 |
| Dec 2, 2025 | 440.00 | 446.40 | 437.50 | 445.50 | 445.50 | 2.46% | 2,698,652 |
| Dec 1, 2025 | 423.00 | 434.80 | 422.00 | 434.80 | 434.80 | 2.60% | 2,186,572 |
| Nov 30, 2025 | 429.70 | 433.80 | 420.10 | 423.80 | 423.80 | -1.83% | 1,040,253 |
| Nov 27, 2025 | 433.60 | 433.60 | 420.10 | 431.70 | 431.70 | -0.44% | 1,052,476 |
| Nov 26, 2025 | 435.30 | 440.00 | 428.00 | 433.60 | 433.60 | -0.39% | 1,139,852 |
| Nov 25, 2025 | 434.00 | 440.00 | 433.10 | 435.30 | 435.30 | 0.51% | 953,274 |
| Nov 24, 2025 | 428.70 | 439.00 | 428.70 | 433.10 | 433.10 | 0.72% | 1,370,821 |
| Nov 23, 2025 | 437.80 | 437.90 | 420.70 | 430.00 | 430.00 | -2.27% | 1,291,140 |
| Nov 20, 2025 | 460.40 | 461.40 | 434.00 | 440.00 | 440.00 | -4.14% | 1,754,718 |
| Nov 19, 2025 | 469.80 | 475.80 | 452.50 | 459.00 | 459.00 | -1.52% | 1,401,901 |
| Nov 18, 2025 | 470.50 | 475.00 | 461.00 | 466.10 | 466.10 | -0.94% | 1,491,191 |
| Nov 17, 2025 | 466.00 | 477.00 | 460.10 | 470.50 | 470.50 | 0.97% | 1,548,259 |
| Nov 16, 2025 | 462.70 | 466.90 | 460.30 | 466.00 | 466.00 | 0.71% | 499,408 |
| Nov 13, 2025 | 458.00 | 464.00 | 458.00 | 462.70 | 462.70 | 1.00% | 1,287,459 |
| Nov 12, 2025 | 456.40 | 463.70 | 454.90 | 458.10 | 458.10 | 0.37% | 944,889 |
| Nov 11, 2025 | 453.10 | 462.90 | 453.00 | 456.40 | 456.40 | -0.78% | 608,851 |
| Nov 10, 2025 | 459.90 | 460.00 | 453.00 | 460.00 | 460.00 | 1.41% | 787,445 |
| Nov 9, 2025 | 456.50 | 459.00 | 451.70 | 453.60 | 453.60 | -0.64% | 431,173 |
| Nov 6, 2025 | 464.50 | 467.00 | 450.60 | 456.50 | 456.50 | -1.72% | 4,666,657 |
| Nov 5, 2025 | 466.80 | 469.00 | 460.00 | 464.50 | 464.50 | -0.49% | 889,095 |
| Nov 4, 2025 | 470.00 | 470.90 | 464.70 | 466.80 | 466.80 | -0.68% | 694,060 |
| Nov 3, 2025 | 467.00 | 471.00 | 464.20 | 470.00 | 470.00 | 0.53% | 1,689,152 |
| Nov 2, 2025 | 458.20 | 467.50 | 456.00 | 467.50 | 467.50 | 1.87% | 1,281,193 |
| Oct 30, 2025 | 458.10 | 468.10 | 457.60 | 458.90 | 458.90 | -0.24% | 2,552,810 |
| Oct 29, 2025 | 454.20 | 462.20 | 454.20 | 460.00 | 460.00 | 1.28% | 1,108,973 |
| Oct 28, 2025 | 464.00 | 464.00 | 451.20 | 454.20 | 454.20 | -2.11% | 1,132,836 |
| Oct 27, 2025 | 471.20 | 475.00 | 462.00 | 464.00 | 464.00 | -1.07% | 1,538,191 |
| Oct 26, 2025 | 469.90 | 474.70 | 465.10 | 469.00 | 469.00 | 1.52% | 1,104,104 |
| Oct 23, 2025 | 457.70 | 467.20 | 455.40 | 462.00 | 462.00 | 0.94% | 1,460,170 |
| Oct 22, 2025 | 456.80 | 460.10 | 453.70 | 457.70 | 457.70 | 0.20% | 1,406,713 |
| Oct 21, 2025 | 458.00 | 466.10 | 454.00 | 456.80 | 456.80 | -1.13% | 968,900 |
| Oct 20, 2025 | 464.90 | 470.00 | 462.00 | 462.00 | 462.00 | 0.02% | 747,078 |
| Oct 19, 2025 | 470.30 | 470.30 | 454.10 | 461.90 | 461.90 | -1.79% | 859,762 |
| Oct 16, 2025 | 472.60 | 474.60 | 457.20 | 470.30 | 470.30 | 0.34% | 1,578,029 |