Rotem Energy Mineral (REM) - Limited Partnership (TLV:RTEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 60.60
-0.10 (-0.16%)
Apr 29, 2026, 11:39 AM IDT
TLV:RTEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.10 | 68.00 | 64.10 | 64.10 | - | - | 32,066 |
| Apr 27, 2026 | 65.70 | 65.40 | 62.40 | 64.10 | 64.10 | -2.44% | 27,054 |
| Apr 24, 2026 | 65.50 | 66.00 | 64.20 | 65.70 | 65.70 | -0.61% | 151,276 |
| Apr 23, 2026 | 69.00 | 69.00 | 65.00 | 66.10 | 66.10 | -4.20% | 310,244 |
| Apr 20, 2026 | 70.00 | 70.00 | 66.30 | 69.00 | 69.00 | -1.43% | 1,588 |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.86% | 35,110 |
| Apr 16, 2026 | 71.70 | 71.20 | 65.10 | 69.40 | 69.40 | -3.21% | 42,551 |
| Apr 15, 2026 | 75.00 | 73.00 | 70.00 | 71.70 | 71.70 | -4.40% | 64,428 |
| Apr 14, 2026 | 75.60 | 75.60 | 75.40 | 75.00 | 75.00 | 0.13% | 770 |
| Apr 10, 2026 | 74.70 | 75.00 | 74.70 | 74.90 | 74.90 | 1.63% | 10,000 |
| Apr 9, 2026 | 75.00 | 75.00 | 69.70 | 73.70 | 73.70 | 0.41% | 8,884 |
| Apr 6, 2026 | 74.90 | 74.90 | 71.90 | 73.40 | 73.40 | 2.09% | 15,770 |
| Apr 3, 2026 | 72.90 | 72.90 | 69.50 | 71.90 | 71.90 | 8.77% | 5,630 |
| Mar 31, 2026 | 73.10 | 73.10 | 65.20 | 66.10 | 66.10 | -9.58% | 15,993 |
| Mar 30, 2026 | 73.60 | 73.10 | 73.10 | 73.10 | 73.10 | -0.68% | 11,000 |
| Mar 27, 2026 | 73.90 | 73.90 | 73.80 | 73.60 | 73.60 | 0.55% | 2,135 |
| Mar 26, 2026 | 75.10 | 76.40 | 66.30 | 73.20 | 73.20 | -2.53% | 49,844 |
| Mar 25, 2026 | 58.00 | 76.90 | 57.70 | 75.10 | 75.10 | 23.93% | 475,728 |
| Mar 24, 2026 | 64.00 | 65.00 | 57.60 | 60.60 | 60.60 | -4.42% | 37,844 |
| Mar 23, 2026 | 65.30 | 65.30 | 60.30 | 63.40 | 63.40 | 2.09% | 38,497 |
| Mar 20, 2026 | 65.00 | 65.00 | 60.30 | 62.10 | 62.10 | -4.90% | 150,858 |
| Mar 19, 2026 | 68.30 | 68.30 | 64.50 | 65.30 | 65.30 | -6.98% | 62,343 |
| Mar 18, 2026 | 70.90 | 70.90 | 70.00 | 70.20 | 70.20 | -1.82% | 13,688 |
| Mar 17, 2026 | 71.80 | 71.80 | 71.00 | 71.50 | 71.50 | -0.42% | 4,754 |
| Mar 16, 2026 | 76.00 | 76.00 | 71.10 | 71.80 | 71.80 | -4.52% | 11,348 |
| Mar 13, 2026 | 77.70 | 77.70 | 72.00 | 75.20 | 75.20 | -3.22% | 3,920 |
| Mar 12, 2026 | 77.50 | 77.70 | 77.50 | 77.70 | 77.70 | 2.10% | 7,000 |
| Mar 11, 2026 | 70.50 | 77.70 | 74.00 | 76.10 | 76.10 | 7.94% | 404,035 |
| Mar 10, 2026 | 74.00 | 74.00 | 74.00 | 70.50 | 70.50 | - | 16 |
| Mar 9, 2026 | 71.00 | 71.00 | 70.20 | 70.50 | 70.50 | -1.40% | 8,632 |
| 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 |