TASE · RTPT · stock
Ratio Petroleum Energy - Limited Partnership (RTPT) stock price history
Every TASE trading session of Ratio Petroleum Energy - Limited Partnership from Jan 31, 2017 to Nov 11, 2026: 1,803 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RTPT adjusted close, 2017 to 2026
- ₪39.69
- All time high, 2019
- ₪3.83
- 52 week high, ₪1.74 low
- 1,803
- Daily sessions since 2017
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RTPT key facts
- Ratio Petroleum Energy - Limited Partnership (RTPT) closed at ₪2.50 on Nov 11, 2026 on TASE.
- RTPT's all time high close is ₪39.69, set on May 22, 2019; its all time low close is ₪0.9280 on Nov 2, 2023.
- RTPT's 52 week range is ₪1.74 to ₪3.83.
- RTPT returned +18.2% over the year to Nov 11, 2026 and -34.3% over five years.
- Since Jan 31, 2017 RTPT returned -65%, -10.2% a year compounded.
- RTPT's deepest drawdown was -97.7% from May 22, 2019 to Nov 2, 2023.
- DataCedar holds 1,803 daily sessions of RTPT history from Jan 31, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RTPT price chart, 2017 to 2026
RTPT returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.9% |
| 3 months | -11.1% |
| 6 months | -27.1% |
| Year to date | +25.8% |
| 1 year | +18.2% |
| 3 years | +134.6% |
| 5 years | -34.3% |
| 10 years | n/a |
| Since Jan 31, 2017 | -64.9% |
| Compound annual growth, 9.8 years | -10.2% |
RTPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪39.69 on May 22, 2019
- All time low close
- ₪0.9280 on Nov 2, 2023
- 52 week high
- ₪3.83 on Jul 1, 2026
- 52 week low
- ₪1.74 on Sep 23, 2026
- Deepest drawdown
- -97.7% from May 22, 2019 to Nov 2, 2023, not yet recovered
- Best single session
- +73.9% on Sep 30, 2024
- Worst single session
- -58.5% on Nov 17, 2020
- Volatility, 1 year annualised
- 51.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +121%
- Worst calendar year
- 2021, -74%
RTPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 31, 2017; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪2.04 | ₪3.83 | ₪1.74 | ₪2.50 | +26.8% | 8.4M | 198 |
| 2025 | ₪2.22 | ₪2.70 | ₪1.91 | ₪1.97 | -11.5% | 3.1M | 159 |
| 2024 | ₪1.06 | ₪2.78 | ₪0.9600 | ₪2.22 | +107.5% | 8.2M | 151 |
| 2023 | ₪2.60 | ₪2.89 | ₪0.9280 | ₪1.07 | -58.8% | 6.1M | 188 |
| 2022 | ₪3.34 | ₪3.92 | ₪2.40 | ₪2.60 | -14.7% | 7.4M | 181 |
| 2021 | ₪11.89 | ₪11.89 | ₪2.77 | ₪3.05 | -73.9% | 24.9M | 187 |
| 2020 | ₪27.09 | ₪34.64 | ₪8.40 | ₪11.68 | -56.1% | 23M | 197 |
| 2019 | ₪12.08 | ₪40.40 | ₪11.48 | ₪26.61 | +121.0% | 15.9M | 201 |
| 2018 | ₪6.22 | ₪18.54 | ₪6.12 | ₪12.04 | +100.4% | 7.8M | 197 |
| 2017 | ₪7.28 | ₪7.83 | ₪5.44 | ₪6.01 | n/a | 6.6M | 144 |
RTPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪2.50 | +14.6% |
| October 2026 | ₪2.18 | -2.6% |
| September 2026 | ₪2.24 | -12.6% |
| August 2026 | ₪2.56 | -11.6% |
| July 2026 | ₪2.90 | -18.5% |
| June 2026 | ₪3.55 | +7.0% |
| May 2026 | ₪3.32 | -1.7% |
| April 2026 | ₪3.38 | +22.3% |
| March 2026 | ₪2.76 | +24.5% |
| February 2026 | ₪2.22 | -4.5% |
| January 2026 | ₪2.32 | +17.9% |
| December 2025 | ₪1.97 | -12.8% |
About the RTPT data
Daily bars. 1,803 sessions from Jan 31, 2017 to Nov 11, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3ARTPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
RTPT share price history
