Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 71.50
-2.40 (-3.25%)
At close: Mar 6, 2026
TLV:RTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.90 | 72.10 | 71.00 | 71.50 | 71.50 | -3.25% | 54,178 |
| Mar 5, 2026 | 75.40 | 75.40 | 75.40 | 73.90 | 73.90 | - | 10 |
| Mar 4, 2026 | 74.90 | 74.90 | 68.00 | 73.90 | 73.90 | 2.64% | 47,115 |
| Mar 2, 2026 | 73.40 | 73.40 | 66.90 | 72.00 | 72.00 | 2.86% | 160,207 |
| Feb 27, 2026 | 72.90 | 72.90 | 69.60 | 70.00 | 70.00 | -3.05% | 74,347 |
| Feb 26, 2026 | 73.00 | 73.00 | 71.10 | 72.20 | 72.20 | -2.04% | 38,590 |
| Feb 25, 2026 | 77.70 | 77.70 | 73.00 | 73.70 | 73.70 | -0.67% | 65,815 |
| Feb 24, 2026 | 77.50 | 77.50 | 73.40 | 74.20 | 74.20 | -3.13% | 2,581 |
| Feb 23, 2026 | 75.50 | 77.60 | 75.50 | 76.60 | 76.60 | 3.10% | 55,119 |
| Feb 20, 2026 | 77.70 | 77.70 | 77.70 | 74.30 | 74.30 | - | 20 |
| Feb 19, 2026 | 75.90 | 75.90 | 74.00 | 74.30 | 74.30 | 1.23% | 17,845 |
| Feb 18, 2026 | 76.70 | 76.70 | 73.10 | 73.40 | 73.40 | -0.41% | 4,811 |
| Feb 17, 2026 | 77.90 | 77.90 | 73.00 | 73.70 | 73.70 | -5.15% | 42,864 |
| Feb 13, 2026 | 76.10 | 77.80 | 75.90 | 77.70 | 77.70 | 2.10% | 5,241 |
| Feb 12, 2026 | 78.70 | 78.80 | 73.70 | 76.10 | 76.10 | -3.30% | 18,802 |
| Feb 11, 2026 | 82.80 | 82.80 | 77.90 | 78.70 | 78.70 | -1.87% | 68,320 |
| Feb 10, 2026 | 82.00 | 82.00 | 80.00 | 80.20 | 80.20 | -3.26% | 59,087 |
| Feb 9, 2026 | 81.20 | 83.00 | 80.20 | 82.90 | 82.90 | 2.09% | 66,079 |
| Feb 6, 2026 | 82.00 | 82.00 | 81.00 | 81.20 | 81.20 | -2.87% | 40,622 |
| Feb 5, 2026 | 85.90 | 85.90 | 83.00 | 83.60 | 83.60 | -1.99% | 3,426 |
| Feb 4, 2026 | 85.90 | 85.90 | 85.60 | 85.30 | 85.30 | 2.52% | 2,020 |
| Feb 3, 2026 | 85.90 | 85.90 | 82.90 | 83.20 | 83.20 | -1.77% | 67,920 |
| Feb 2, 2026 | 86.10 | 86.10 | 83.00 | 84.70 | 84.70 | -1.63% | 40,382 |
| Jan 30, 2026 | 87.70 | 92.00 | 83.00 | 86.10 | 86.10 | 2.50% | 130,195 |
| Jan 29, 2026 | 85.40 | 85.50 | 82.00 | 84.00 | 84.00 | -1.64% | 42,802 |
| Jan 28, 2026 | 77.90 | 88.90 | 77.90 | 85.40 | 85.40 | 9.63% | 73,405 |
| Jan 27, 2026 | 78.30 | 83.00 | 76.00 | 77.90 | 77.90 | -0.51% | 44,319 |
| Jan 26, 2026 | 85.00 | 85.00 | 78.00 | 78.30 | 78.30 | -7.88% | 189,912 |
| Jan 23, 2026 | 88.80 | 88.80 | 88.80 | 85.00 | 85.00 | - | 21 |
| Jan 22, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -3.63% | 15,139 |
| Jan 21, 2026 | 89.00 | 89.00 | 88.20 | 88.20 | 88.20 | 3.64% | 2,504 |
| Jan 20, 2026 | 85.10 | 85.10 | 84.20 | 85.10 | 85.10 | - | 100 |
| Jan 19, 2026 | 84.20 | 87.00 | 80.50 | 85.10 | 85.10 | 1.07% | 14,680 |
| Jan 16, 2026 | 87.90 | 88.90 | 79.50 | 84.20 | 84.20 | - | 16,738 |
| Jan 15, 2026 | 90.60 | 90.60 | 83.30 | 84.20 | 84.20 | -7.06% | 113,040 |
| Jan 14, 2026 | 96.50 | 97.60 | 88.00 | 90.60 | 90.60 | -3.92% | 94,904 |
| Jan 13, 2026 | 90.80 | 105.00 | 89.20 | 94.30 | 94.30 | 11.33% | 642,239 |
| Jan 12, 2026 | 80.80 | 88.90 | 80.80 | 84.70 | 84.70 | 4.83% | 52,861 |
| Jan 9, 2026 | 78.00 | 81.80 | 80.90 | 80.80 | 80.80 | 3.59% | 1,842 |
| Jan 8, 2026 | 80.10 | 80.10 | 77.00 | 78.00 | 78.00 | -2.62% | 52,392 |
| Jan 7, 2026 | 83.90 | 84.90 | 79.30 | 80.10 | 80.10 | -0.62% | 84,910 |
| Jan 6, 2026 | 79.70 | 82.60 | 79.70 | 80.60 | 80.60 | 1.13% | 9,900 |
| Jan 5, 2026 | 82.80 | 85.90 | 78.50 | 79.70 | 79.70 | -3.74% | 131,617 |
| Jan 1, 2026 | 84.20 | 88.70 | 82.00 | 82.80 | 82.80 | -1.66% | 11,977 |
| Dec 31, 2025 | 84.40 | 88.00 | 80.70 | 84.20 | 84.20 | -0.24% | 57,427 |
| Dec 30, 2025 | 89.10 | 89.10 | 83.00 | 84.40 | 84.40 | -5.27% | 52,484 |
| Dec 29, 2025 | 89.90 | 89.90 | 89.80 | 89.10 | 89.10 | 0.79% | 1,210 |
| Dec 28, 2025 | 90.00 | 90.00 | 85.40 | 88.40 | 88.40 | -1.12% | 3,520 |
| Dec 25, 2025 | 95.70 | 95.70 | 81.10 | 89.40 | 89.40 | -5.40% | 179,250 |
| Dec 24, 2025 | 91.50 | 95.60 | 91.00 | 94.50 | 94.50 | 3.28% | 78,932 |
| Dec 23, 2025 | 89.00 | 92.00 | 89.00 | 91.50 | 91.50 | 6.15% | 67,775 |
| Dec 22, 2025 | 90.40 | 90.40 | 82.30 | 86.20 | 86.20 | -1.60% | 36,888 |
| Dec 21, 2025 | 86.20 | 92.00 | 86.20 | 87.60 | 87.60 | 4.91% | 252,046 |
| Dec 18, 2025 | 79.90 | 86.30 | 75.20 | 83.50 | 83.50 | 7.33% | 147,789 |
| Dec 17, 2025 | 78.00 | 78.90 | 77.00 | 77.80 | 77.80 | -0.26% | 25,973 |
| Dec 16, 2025 | 81.60 | 80.50 | 77.10 | 78.00 | 78.00 | -4.41% | 14,011 |
| Dec 14, 2025 | 81.90 | 81.90 | 81.50 | 81.60 | 81.60 | 2.90% | 5,020 |
| Dec 11, 2025 | 80.90 | 82.00 | 78.00 | 79.30 | 79.30 | -1.98% | 5,400 |
| Dec 10, 2025 | 83.30 | 83.30 | 79.00 | 80.90 | 80.90 | 0.87% | 38,263 |
| Dec 9, 2025 | 81.80 | 84.00 | 78.20 | 80.20 | 80.20 | 0.88% | 106,455 |
| Dec 8, 2025 | 78.90 | 86.70 | 78.10 | 79.50 | 79.50 | 7.72% | 501,964 |
| Dec 7, 2025 | 74.60 | 75.90 | 73.00 | 73.80 | 73.80 | -1.07% | 7,059 |
| Dec 4, 2025 | 78.90 | 78.90 | 74.40 | 74.60 | 74.60 | -0.53% | 23,644 |
| Dec 3, 2025 | 75.70 | 80.00 | 74.40 | 75.00 | 75.00 | -0.92% | 26,676 |
| Dec 2, 2025 | 80.00 | 80.00 | 74.40 | 75.70 | 75.70 | -5.37% | 19,012 |
| Dec 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 10 |
| Nov 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 15 |
| Nov 27, 2025 | 80.00 | 80.00 | 79.90 | 80.00 | 80.00 | 2.30% | 3,033 |
| Nov 26, 2025 | 78.80 | 79.00 | 76.90 | 78.20 | 78.20 | 5.11% | 6,115 |
| Nov 25, 2025 | 80.00 | 80.00 | 74.00 | 74.40 | 74.40 | -3.25% | 34,775 |
| Nov 24, 2025 | 79.90 | 79.90 | 76.20 | 76.90 | 76.90 | 0.65% | 28,994 |
| Nov 23, 2025 | 83.00 | 83.00 | 76.00 | 76.40 | 76.40 | -2.80% | 20,667 |
| Nov 20, 2025 | 83.90 | 83.90 | 78.00 | 78.60 | 78.60 | -2.24% | 34,637 |
| Nov 19, 2025 | 83.00 | 83.00 | 78.50 | 80.40 | 80.40 | - | 30,536 |
| Nov 18, 2025 | 83.90 | 83.90 | 79.00 | 80.40 | 80.40 | 0.88% | 21,265 |
| Nov 17, 2025 | 82.20 | 82.20 | 79.10 | 79.70 | 79.70 | -1.60% | 7,000 |
| Nov 16, 2025 | 81.50 | 83.00 | 80.00 | 81.00 | 81.00 | -2.64% | 21,002 |
| Nov 13, 2025 | 82.90 | 83.70 | 80.20 | 83.20 | 83.20 | 2.84% | 12,649 |
| Nov 12, 2025 | 87.70 | 87.70 | 79.00 | 80.90 | 80.90 | -0.98% | 17,369 |
| Nov 11, 2025 | 82.00 | 84.90 | 78.90 | 81.70 | 81.70 | 0.74% | 11,211 |
| Nov 10, 2025 | 86.00 | 89.40 | 78.10 | 81.10 | 81.10 | -3.57% | 58,971 |
| Nov 9, 2025 | 84.50 | 85.80 | 82.80 | 84.10 | 84.10 | -0.47% | 22,588 |
| Nov 6, 2025 | 80.20 | 88.70 | 80.50 | 84.50 | 84.50 | 5.36% | 79,814 |
| Nov 5, 2025 | 81.40 | 81.30 | 80.00 | 80.20 | 80.20 | -1.47% | 51,593 |
| Nov 4, 2025 | 82.70 | 82.70 | 80.20 | 81.40 | 81.40 | -1.57% | 126,404 |
| Nov 3, 2025 | 84.30 | 84.30 | 81.50 | 82.70 | 82.70 | -1.66% | 153,344 |
| Nov 2, 2025 | 85.00 | 86.70 | 81.00 | 84.10 | 84.10 | -1.06% | 12,243 |
| Oct 30, 2025 | 89.10 | 88.70 | 82.00 | 85.00 | 85.00 | -4.60% | 105,054 |
| Oct 29, 2025 | 91.00 | 91.80 | 85.00 | 89.10 | 89.10 | -1.55% | 84,219 |
| Oct 28, 2025 | 92.40 | 94.30 | 88.60 | 90.50 | 90.50 | -2.06% | 56,572 |
| Oct 27, 2025 | 96.10 | 94.20 | 91.10 | 92.40 | 92.40 | -3.85% | 20,145 |
| Oct 26, 2025 | 96.00 | 98.30 | 94.00 | 96.10 | 96.10 | 4.57% | 29,639 |
| Oct 23, 2025 | 91.40 | 93.70 | 89.00 | 91.90 | 91.90 | -2.75% | 142,940 |
| Oct 22, 2025 | 92.60 | 100.00 | 92.60 | 94.50 | 93.00 | 2.05% | 128,272 |
| Oct 21, 2025 | 98.00 | 98.00 | 92.10 | 92.60 | 91.13 | -6.09% | 120,296 |
| Oct 20, 2025 | 104.90 | 109.60 | 94.10 | 98.60 | 97.03 | -6.01% | 238,805 |
| Oct 19, 2025 | 115.00 | 119.90 | 104.00 | 104.90 | 103.23 | -34.97% | 375,043 |
| Oct 16, 2025 | 161.90 | 161.90 | 161.80 | 161.30 | 158.74 | 1.51% | 1,010 |
| Oct 15, 2025 | 156.10 | 160.00 | 156.10 | 158.90 | 156.38 | 1.79% | 4,838 |
| Oct 12, 2025 | 159.90 | 159.90 | 159.90 | 156.10 | 153.62 | - | 9 |