Skip to main content
Ratio Petroleum Energy - Limited Partnership (TLV:RTPT)
Israel flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202528.5028.5025.1027.2027.201.87%444,464
Oct 12, 202525.1027.5025.1026.7026.703.89%242,947
Oct 9, 202526.0026.4025.4025.7025.705.76%223,865
Oct 8, 202524.0026.5023.9024.3024.301.25%260,254
Oct 5, 202524.0024.1023.9024.0024.00-2.83%133,230
Sep 30, 202525.2025.2024.0024.7024.70-1.98%373,561
Sep 29, 202525.4025.4025.0025.2025.200.40%146,941
Sep 28, 202526.1025.5024.2025.1025.10-3.83%306,137
Sep 25, 202526.4026.1026.1026.1026.10-1.14%11,363
Sep 18, 202526.4026.4026.2026.4026.403.53%8,284
Sep 17, 202526.4026.4025.5025.5025.50-0.78%155,824
Sep 16, 202526.6026.4025.6025.7025.70-3.38%95,315
Sep 14, 202526.7026.8026.1026.6026.601.92%112,166
Sep 11, 202526.6026.6025.7026.1026.10-1.88%17,600
Sep 10, 202527.4027.4025.3026.6026.60-2.92%4,900
Sep 8, 202527.6027.6027.3027.4027.402.24%113,423
Sep 7, 202526.9026.8026.6026.8026.80-0.37%24,090
Sep 4, 202527.5027.5026.3026.9026.903.07%283,754
Sep 3, 202525.0028.0025.0026.1026.104.40%58,553
Sep 2, 202526.5026.5024.1025.0025.00-5.30%183,807
Sep 1, 202526.6026.3026.3026.4026.40-0.75%3,846
Aug 31, 202527.0027.0027.0026.6026.601.14%3,000
Aug 28, 202526.0026.4026.1026.3026.301.15%55,740
Aug 27, 202527.2027.2027.2026.0026.00-200
Aug 26, 202525.7026.2025.7026.0026.00-1.52%120,662
Aug 25, 202526.0026.7026.2026.4026.401.54%22,200
Aug 24, 202527.3027.3026.0026.0026.00-1.14%102,811
Aug 21, 202527.3026.6026.2026.3026.30-3.66%57,865
Aug 19, 202527.4027.4027.4027.3027.30-100
Aug 18, 202527.0027.4027.1027.3027.301.11%23,664
Aug 17, 202527.0027.0027.0027.0027.00-20,000
Aug 14, 202527.4027.4027.0027.0027.001.50%74,518
Aug 13, 202527.5027.5026.0026.6026.601.53%5,646
Aug 12, 202526.6026.9025.8026.2026.20-1.50%185,144
Aug 11, 202527.0027.5026.0026.6026.60-2.92%235,905
Aug 10, 202528.7028.7027.0027.4027.40-1.08%97,524
Aug 7, 202528.0028.6027.0027.7027.700.36%143,390
Aug 6, 202528.1028.1027.3027.6027.60-1.78%92,813
Aug 5, 202528.1028.1028.1028.1028.10-15,200
Aug 4, 202528.8028.8027.7028.1028.10-0.35%70,958
Jul 31, 202528.9028.9027.6028.2028.200.36%63,920
Jul 30, 202529.4029.4027.4028.1028.101.44%64,842
Jul 29, 202529.4029.0027.6027.7027.70-5.78%41,222
Jul 28, 202528.8029.4029.4029.4029.402.08%11,904
Jul 27, 202529.1029.1028.6028.8028.800.35%4,434
Jul 24, 202528.7028.7028.7028.7028.70-7,697
Jul 23, 202529.6029.0028.2028.7028.70-3.04%57,287
Jul 21, 202529.6029.6029.6029.6029.60-20,000
Jul 20, 202529.9029.9029.3029.6029.601.02%62,331
Jul 17, 202529.6029.6029.2029.3029.303.53%9,365
Jul 16, 202529.8029.8027.4028.3028.30-64,474
Jul 15, 202530.5030.5028.2028.3028.30-5.98%146,409
Jul 14, 202530.3030.1030.1030.1030.10-0.66%9,677
Jul 13, 202530.4030.4029.9030.3030.300.66%116,247
Jul 10, 202530.3030.3030.0030.1030.101.01%50,010
Jul 9, 202529.5030.4029.3029.8029.801.02%391,770
Jul 8, 202528.1029.4028.1029.5029.50-1.34%3,291
Jul 7, 202529.9029.2029.2029.9029.90-262
Jul 6, 202530.4030.4029.3029.9029.905.28%48,812
Jul 3, 202529.4029.6028.0028.4028.40-3.40%100,992
Jul 2, 202530.0030.0029.2029.4029.40-1.67%15,462
Jul 1, 202530.4030.3029.2029.9029.90-1.64%26,500
Jun 30, 202530.6030.4030.4030.4030.40-0.65%23,026
Jun 29, 202530.9030.9030.5030.6030.60-0.97%19,559