Ratio Petroleum Energy - Limited Partnership (TLV:RTPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 37.50
-0.80 (-2.09%)
Apr 28, 2026, 5:24 PM IDT
TLV:RTPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.00 | 39.00 | 37.40 | 38.10 | 38.10 | -0.52% | 2,520,548 |
| Apr 27, 2026 | 37.80 | 39.00 | 37.60 | 38.30 | 38.30 | 1.32% | 1,587,216 |
| Apr 24, 2026 | 37.90 | 38.40 | 37.60 | 37.80 | 37.80 | 4.71% | 1,679,934 |
| Apr 23, 2026 | 35.90 | 38.60 | 33.50 | 36.10 | 36.10 | 1.69% | 484,725 |
| Apr 20, 2026 | 35.20 | 36.00 | 35.20 | 35.50 | 35.50 | -0.28% | 70,579 |
| Apr 17, 2026 | 36.00 | 36.40 | 34.20 | 35.60 | 35.60 | 0.85% | 125,943 |
| Apr 16, 2026 | 36.00 | 38.50 | 34.90 | 35.30 | 35.30 | 1.44% | 410,923 |
| Apr 15, 2026 | 32.80 | 38.70 | 32.80 | 34.80 | 34.80 | 6.10% | 1,212,430 |
| Apr 14, 2026 | 33.30 | 33.30 | 32.60 | 32.80 | 32.80 | -0.30% | 51,262 |
| Apr 13, 2026 | 34.60 | 34.60 | 32.00 | 32.90 | 32.90 | -2.66% | 169,267 |
| Apr 10, 2026 | 34.40 | 34.40 | 33.40 | 33.80 | 33.80 | 1.20% | 89,823 |
| Apr 9, 2026 | 38.90 | 38.90 | 31.00 | 33.40 | 33.40 | -12.11% | 1,236,790 |
| Apr 6, 2026 | 35.50 | 39.70 | 35.50 | 38.00 | 38.00 | 8.57% | 943,513 |
| Apr 3, 2026 | 35.40 | 35.40 | 34.50 | 35.00 | 35.00 | 1.45% | 52,663 |
| Mar 31, 2026 | 32.80 | 34.60 | 31.50 | 34.50 | 34.50 | 7.48% | 1,060,719 |
| Mar 30, 2026 | 32.30 | 32.80 | 29.20 | 32.10 | 32.10 | 1.26% | 153,727 |
| Mar 27, 2026 | 32.20 | 32.80 | 31.00 | 31.70 | 31.70 | -1.55% | 70,760 |
| Mar 26, 2026 | 32.70 | 32.80 | 31.70 | 32.20 | 32.20 | -0.31% | 269,778 |
| Mar 25, 2026 | 32.50 | 32.80 | 31.20 | 32.30 | 32.30 | 1.57% | 425,371 |
| Mar 24, 2026 | 31.90 | 32.50 | 30.90 | 31.80 | 31.80 | 1.27% | 182,496 |
| Mar 23, 2026 | 30.90 | 32.00 | 30.00 | 31.40 | 31.40 | 3.29% | 361,167 |
| Mar 20, 2026 | 30.80 | 31.00 | 30.30 | 30.40 | 30.40 | 2.36% | 391,711 |
| Mar 19, 2026 | 30.00 | 30.00 | 29.00 | 29.70 | 29.70 | 0.68% | 90,670 |
| Mar 18, 2026 | 30.00 | 30.50 | 28.00 | 29.50 | 29.50 | 3.87% | 329,782 |
| Mar 17, 2026 | 28.50 | 29.30 | 28.00 | 28.40 | 28.40 | -5.02% | 1,401,418 |
| Mar 16, 2026 | 32.90 | 32.90 | 29.20 | 29.90 | 29.90 | -7.43% | 246,011 |
| Mar 13, 2026 | 32.70 | 33.00 | 31.50 | 32.30 | 32.30 | 4.19% | 218,322 |
| Mar 12, 2026 | 31.40 | 33.00 | 29.30 | 31.00 | 31.00 | 0.65% | 1,142,893 |
| Mar 11, 2026 | 32.00 | 32.00 | 29.20 | 30.80 | 30.80 | -4.64% | 667,141 |
| Mar 10, 2026 | 32.00 | 33.00 | 29.00 | 32.30 | 32.30 | 0.94% | 1,233,808 |
| Mar 9, 2026 | 31.20 | 32.10 | 31.00 | 32.00 | 32.00 | 5.96% | 1,835,449 |
| Mar 6, 2026 | 29.60 | 30.90 | 29.60 | 30.20 | 30.20 | 2.03% | 1,192,993 |
| Mar 5, 2026 | 28.60 | 30.00 | 28.40 | 29.60 | 29.60 | 3.86% | 977,186 |
| Mar 4, 2026 | 29.00 | 29.90 | 28.00 | 28.50 | 28.50 | 2.52% | 1,837,616 |
| Mar 2, 2026 | 27.70 | 28.60 | 27.00 | 27.80 | 27.80 | 0.36% | 121,178 |
| Feb 27, 2026 | 26.50 | 28.80 | 26.50 | 27.70 | 27.70 | 4.14% | 229,596 |
| Feb 26, 2026 | 27.50 | 27.60 | 25.50 | 26.60 | 26.60 | -3.27% | 333,323 |
| Feb 25, 2026 | 27.80 | 27.80 | 27.50 | 27.50 | 27.50 | 1.48% | 8,508 |
| Feb 24, 2026 | 27.20 | 27.80 | 27.00 | 27.10 | 27.10 | - | 103,040 |
| Feb 23, 2026 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | - | 4,323 |
| Feb 20, 2026 | 27.10 | 27.20 | 26.70 | 27.10 | 27.10 | 6.27% | 116,660 |
| Feb 19, 2026 | 26.90 | 27.00 | 24.50 | 25.50 | 25.50 | -5.20% | 380,235 |
| Feb 18, 2026 | 26.90 | 27.00 | 26.50 | 26.90 | 26.90 | - | 97,149 |
| Feb 17, 2026 | 28.10 | 27.20 | 26.60 | 26.90 | 26.90 | -4.27% | 77,757 |
| Feb 16, 2026 | 28.60 | 28.60 | 27.50 | 28.10 | 28.10 | 0.36% | 211,619 |
| Feb 13, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 2.56% | 323,151 |
| Feb 12, 2026 | 28.70 | 28.80 | 26.40 | 27.30 | 27.30 | -1.80% | 211,150 |
| Feb 11, 2026 | 27.20 | 28.90 | 26.70 | 27.80 | 27.80 | 3.35% | 174,296 |
| Feb 10, 2026 | 28.80 | 28.80 | 26.20 | 26.90 | 26.90 | -4.95% | 69,176 |
| Feb 9, 2026 | 29.00 | 29.00 | 26.90 | 28.30 | 28.30 | -2.41% | 55,263 |
| Feb 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 69 |
| Feb 5, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | - | 30,188 |
| Feb 4, 2026 | 29.90 | 29.80 | 26.80 | 29.00 | 29.00 | -3.01% | 179,494 |
| Feb 3, 2026 | 29.50 | 30.00 | 29.20 | 29.90 | 29.90 | 1.36% | 548,536 |
| Feb 2, 2026 | 29.90 | 29.90 | 29.00 | 29.50 | 29.50 | 1.72% | 13,016 |
| Jan 30, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.34% | 19,824 |
| Jan 29, 2026 | 29.00 | 29.50 | 29.00 | 29.10 | 29.10 | 1.75% | 274,792 |
| Jan 28, 2026 | 27.90 | 29.20 | 26.60 | 28.60 | 28.60 | 4.38% | 395,663 |
| Jan 27, 2026 | 27.70 | 27.90 | 26.60 | 27.40 | 27.40 | 3.79% | 68,502 |
| Jan 26, 2026 | 27.10 | 27.90 | 26.20 | 26.40 | 26.40 | -2.58% | 126,681 |
| Jan 23, 2026 | 27.10 | 27.90 | 26.10 | 27.10 | 27.10 | - | 22,752 |
| Jan 22, 2026 | 27.20 | 27.90 | 27.00 | 27.10 | 27.10 | -0.37% | 70,191 |
| Jan 21, 2026 | 27.90 | 27.90 | 26.60 | 27.20 | 27.20 | -0.73% | 25,589 |
| Jan 20, 2026 | 28.90 | 28.90 | 27.00 | 27.40 | 27.40 | -3.52% | 164,401 |
| Jan 19, 2026 | 28.90 | 28.90 | 28.10 | 28.40 | 28.40 | -1.73% | 31,704 |
| Jan 16, 2026 | 28.80 | 29.20 | 28.10 | 28.90 | 28.90 | 0.35% | 27,916 |
| Jan 15, 2026 | 29.00 | 29.20 | 26.90 | 28.80 | 28.80 | -3.03% | 107,925 |
| Jan 14, 2026 | 29.90 | 29.90 | 28.40 | 29.70 | 29.70 | 5.69% | 245,969 |
| Jan 13, 2026 | 26.90 | 28.30 | 25.50 | 28.10 | 28.10 | 10.20% | 871,738 |
| Jan 12, 2026 | 26.50 | 26.80 | 24.60 | 25.50 | 25.50 | -4.49% | 49,451 |
| Jan 9, 2026 | 26.70 | 26.70 | 26.60 | 26.70 | 26.70 | 3.09% | 66,451 |
| Jan 8, 2026 | 26.90 | 26.90 | 25.50 | 25.90 | 25.90 | -3.72% | 220,350 |
| Jan 7, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 4,422 |
| Jan 6, 2026 | 26.00 | 27.00 | 26.10 | 26.90 | 26.90 | 3.46% | 74,041 |
| Jan 5, 2026 | 26.40 | 27.00 | 25.50 | 26.00 | 26.00 | 0.39% | 177,775 |
| Jan 1, 2026 | 25.50 | 26.80 | 24.50 | 25.90 | 25.90 | 5.28% | 346,958 |
| Dec 31, 2025 | 24.80 | 26.70 | 24.20 | 24.60 | 24.60 | -0.81% | 320,739 |
| Dec 30, 2025 | 24.80 | 26.40 | 24.80 | 24.80 | 24.80 | - | 1,599,728 |
| Dec 29, 2025 | 25.50 | 25.50 | 24.10 | 24.80 | 24.80 | -2.75% | 400,083 |
| Dec 28, 2025 | 25.00 | 25.60 | 23.20 | 25.50 | 25.50 | 0.39% | 941,664 |
| Dec 25, 2025 | 26.60 | 26.60 | 25.20 | 25.40 | 25.40 | -0.39% | 35,729 |
| Dec 24, 2025 | 26.30 | 27.00 | 24.00 | 25.50 | 25.50 | -3.04% | 80,030 |
| Dec 23, 2025 | 27.30 | 27.30 | 26.20 | 26.30 | 26.30 | -2.95% | 273,575 |
| Dec 22, 2025 | 26.70 | 27.50 | 26.30 | 27.10 | 27.10 | 1.50% | 261,180 |
| Dec 21, 2025 | 27.00 | 27.10 | 26.20 | 26.70 | 26.70 | - | 164,352 |
| Dec 18, 2025 | 27.50 | 27.60 | 26.00 | 26.70 | 26.70 | - | 752,851 |
| Dec 17, 2025 | 27.00 | 27.30 | 25.60 | 26.70 | 26.70 | 1.52% | 128,446 |
| Dec 16, 2025 | 26.20 | 27.10 | 25.50 | 26.30 | 26.30 | - | 238,994 |
| Dec 15, 2025 | 26.80 | 26.60 | 26.20 | 26.30 | 26.30 | -1.87% | 184,296 |
| Dec 14, 2025 | 26.90 | 26.90 | 26.60 | 26.80 | 26.80 | -0.37% | 130,901 |
| Dec 11, 2025 | 27.50 | 27.50 | 26.30 | 26.90 | 26.90 | -0.37% | 87,127 |
| Dec 10, 2025 | 26.50 | 27.90 | 26.20 | 27.00 | 27.00 | 2.66% | 236,831 |
| Dec 9, 2025 | 26.90 | 26.50 | 26.20 | 26.30 | 26.30 | -2.23% | 272,537 |
| Dec 8, 2025 | 26.00 | 27.50 | 26.00 | 26.90 | 26.90 | 3.46% | 109,999 |
| Dec 7, 2025 | 26.70 | 26.70 | 25.80 | 26.00 | 26.00 | - | 46,250 |
| Dec 4, 2025 | 26.00 | 27.10 | 25.50 | 26.00 | 26.00 | -0.38% | 443,633 |
| Dec 3, 2025 | 27.20 | 27.00 | 26.00 | 26.10 | 26.10 | -4.04% | 324,366 |
| Dec 2, 2025 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | -0.37% | 153,052 |
| Dec 1, 2025 | 28.30 | 28.00 | 26.20 | 27.30 | 27.30 | -3.53% | 240,555 |
| Nov 30, 2025 | 29.00 | 29.00 | 27.10 | 28.30 | 28.30 | 0.35% | 25,223 |