Skip to main content
Ratio Petroleum Energy - Limited Partnership (TLV:RTPT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
32.00
+1.80 (5.96%)
Mar 9, 2026, 5:24 PM IDT

TLV:RTPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.6030.9029.6030.2030.202.03%1,192,993
Mar 5, 202628.6030.0028.4029.6029.603.86%977,186
Mar 4, 202629.0029.9028.0028.5028.502.52%1,837,616
Mar 2, 202627.7028.6027.0027.8027.800.36%121,178
Feb 27, 202626.5028.8026.5027.7027.704.14%229,596
Feb 26, 202627.5027.6025.5026.6026.60-3.27%333,323
Feb 25, 202627.8027.8027.5027.5027.501.48%8,508
Feb 24, 202627.2027.8027.0027.1027.10-103,040
Feb 23, 202627.2027.2027.1027.1027.10-4,323
Feb 20, 202627.1027.2026.7027.1027.106.27%116,660
Feb 19, 202626.9027.0024.5025.5025.50-5.20%380,235
Feb 18, 202626.9027.0026.5026.9026.90-97,149
Feb 17, 202628.1027.2026.6026.9026.90-4.27%77,757
Feb 16, 202628.6028.6027.5028.1028.100.36%211,619
Feb 13, 202628.5028.5028.0028.0028.002.56%323,151
Feb 12, 202628.7028.8026.4027.3027.30-1.80%211,150
Feb 11, 202627.2028.9026.7027.8027.803.35%174,296
Feb 10, 202628.8028.8026.2026.9026.90-4.95%69,176
Feb 9, 202629.0029.0026.9028.3028.30-2.41%55,263
Feb 6, 202629.0029.0029.0029.0029.00-69
Feb 5, 202629.5029.5029.0029.0029.00-30,188
Feb 4, 202629.9029.8026.8029.0029.00-3.01%179,494
Feb 3, 202629.5030.0029.2029.9029.901.36%548,536
Feb 2, 202629.9029.9029.0029.5029.501.72%13,016
Jan 30, 202629.2029.2029.0029.0029.00-0.34%19,824
Jan 29, 202629.0029.5029.0029.1029.101.75%274,792
Jan 28, 202627.9029.2026.6028.6028.604.38%395,663
Jan 27, 202627.7027.9026.6027.4027.403.79%68,502
Jan 26, 202627.1027.9026.2026.4026.40-2.58%126,681
Jan 23, 202627.1027.9026.1027.1027.10-22,752
Jan 22, 202627.2027.9027.0027.1027.10-0.37%70,191
Jan 21, 202627.9027.9026.6027.2027.20-0.73%25,589
Jan 20, 202628.9028.9027.0027.4027.40-3.52%164,401
Jan 19, 202628.9028.9028.1028.4028.40-1.73%31,704
Jan 16, 202628.8029.2028.1028.9028.900.35%27,916
Jan 15, 202629.0029.2026.9028.8028.80-3.03%107,925
Jan 14, 202629.9029.9028.4029.7029.705.69%245,969
Jan 13, 202626.9028.3025.5028.1028.1010.20%871,738
Jan 12, 202626.5026.8024.6025.5025.50-4.49%49,451
Jan 9, 202626.7026.7026.6026.7026.703.09%66,451
Jan 8, 202626.9026.9025.5025.9025.90-3.72%220,350
Jan 7, 202626.9026.9026.9026.9026.90-4,422
Jan 6, 202626.0027.0026.1026.9026.903.46%74,041
Jan 5, 202626.4027.0025.5026.0026.000.39%177,775
Jan 1, 202625.5026.8024.5025.9025.905.28%346,958
Dec 31, 202524.8026.7024.2024.6024.60-0.81%320,739
Dec 30, 202524.8026.4024.8024.8024.80-1,599,728
Dec 29, 202525.5025.5024.1024.8024.80-2.75%400,083
Dec 28, 202525.0025.6023.2025.5025.500.39%941,664
Dec 25, 202526.6026.6025.2025.4025.40-0.39%35,729
Dec 24, 202526.3027.0024.0025.5025.50-3.04%80,030
Dec 23, 202527.3027.3026.2026.3026.30-2.95%273,575
Dec 22, 202526.7027.5026.3027.1027.101.50%261,180
Dec 21, 202527.0027.1026.2026.7026.70-164,352
Dec 18, 202527.5027.6026.0026.7026.70-752,851
Dec 17, 202527.0027.3025.6026.7026.701.52%128,446
Dec 16, 202526.2027.1025.5026.3026.30-238,994
Dec 15, 202526.8026.6026.2026.3026.30-1.87%184,296
Dec 14, 202526.9026.9026.6026.8026.80-0.37%130,901
Dec 11, 202527.5027.5026.3026.9026.90-0.37%87,127
Dec 10, 202526.5027.9026.2027.0027.002.66%236,831
Dec 9, 202526.9026.5026.2026.3026.30-2.23%272,537
Dec 8, 202526.0027.5026.0026.9026.903.46%109,999
Dec 7, 202526.7026.7025.8026.0026.00-46,250
Dec 4, 202526.0027.1025.5026.0026.00-0.38%443,633
Dec 3, 202527.2027.0026.0026.1026.10-4.04%324,366
Dec 2, 202527.3027.3027.2027.2027.20-0.37%153,052
Dec 1, 202528.3028.0026.2027.3027.30-3.53%240,555
Nov 30, 202529.0029.0027.1028.3028.300.35%25,223
Nov 27, 202527.7028.5026.1028.2028.202.55%678,908
Nov 26, 202527.6027.6027.6027.5027.50-2,367
Nov 25, 202527.8027.8026.5027.5027.500.36%192,427
Nov 24, 202527.8027.8026.5027.4027.401.11%29,163
Nov 23, 202527.2027.2026.8027.1027.10-0.37%126,042
Nov 20, 202527.2027.2027.0027.2027.20-19,660
Nov 19, 202527.5027.5026.1027.2027.200.37%74,782
Nov 18, 202527.5027.5027.0027.1027.10-6,529
Nov 17, 202527.0027.3027.0027.1027.100.37%5,000
Nov 16, 202527.7027.0027.0027.0027.00-2.53%10,900
Nov 13, 202527.8027.8027.7027.7027.702.21%36,162
Nov 12, 202527.1027.5027.0027.1027.102.65%111,581
Nov 11, 202527.0027.0026.1026.4026.40-0.38%164,504
Nov 10, 202527.0027.1026.1026.5026.50-1.85%64,014
Nov 9, 202527.8027.8026.4027.0027.00-1.46%128,679
Nov 6, 202527.3027.6027.3027.4027.400.37%39,265
Nov 5, 202527.5028.0027.0027.3027.301.49%56,500
Nov 4, 202526.4027.0026.8026.9026.901.89%59,814
Nov 3, 202526.2027.0026.2026.4026.400.76%234,360
Nov 2, 202525.9027.2025.9026.2026.201.16%128,489
Oct 30, 202525.8027.0025.0025.9025.901.57%319,461
Oct 29, 202525.8025.8025.0025.5025.50-1.16%133,640
Oct 28, 202526.2026.2025.8025.8025.80-10,020
Oct 27, 202526.3026.0025.4025.8025.80-1.90%24,636
Oct 26, 202526.4026.6026.0026.3026.300.77%28,615
Oct 23, 202526.4026.4026.0026.1026.10-1.14%80,117
Oct 22, 202526.2026.4026.2026.4026.40-0.38%24,024
Oct 21, 202526.6026.6026.4026.5026.503.11%98,908
Oct 20, 202525.4026.2025.4025.7025.701.18%217,543
Oct 19, 202527.4026.9025.1025.4025.40-7.30%137,862
Oct 16, 202527.9027.9026.9027.4027.400.74%111,085