Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rice Midstream Partners LP Common Units representing limited partner interests (NY: RMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.287 9.823 9.135 9.635 462,057 +0.39(+4.22%)
Jan 28, 2016 9.438 9.719 9.105 9.246 76,150 +0.16(+1.74%)
Jan 27, 2016 9.026 9.272 8.851 9.088 108,861 +0.05(+0.58%)
Jan 26, 2016 9.237 9.500 8.816 9.035 195,588 -0.12(-1.34%)
Jan 25, 2016 8.728 9.789 8.581 9.158 365,902 +0.23(+2.55%)
Jan 22, 2016 8.860 9.254 8.623 8.930 314,538 +0.45(+5.27%)
Jan 21, 2016 7.984 8.816 7.984 8.483 211,942 +0.50(+6.26%)
Jan 20, 2016 8.133 8.273 7.361 7.984 229,318 -0.39(-4.61%)
Jan 19, 2016 8.912 9.105 8.185 8.369 172,721 -0.40(-4.60%)
Jan 15, 2016 8.991 8.772 8.772 8.772 199,463 -0.52(-5.57%)
Jan 14, 2016 9.149 9.412 9.140 9.289 237,389 +0.26(+2.91%)
Jan 13, 2016 9.377 9.500 8.939 9.026 469,026 -0.25(-2.65%)
Jan 12, 2016 10.21 10.29 8.956 9.272 520,394 -0.76(-7.60%)
Jan 11, 2016 10.93 10.94 9.964 10.03 196,867 -0.98(-8.91%)
Jan 08, 2016 11.19 11.54 10.97 11.02 65,808 -0.11(-1.02%)
Jan 07, 2016 11.03 11.38 10.95 11.13 91,140 -0.25(-2.16%)
Jan 06, 2016 11.35 11.73 11.34 11.38 90,475 -0.26(-2.26%)
Jan 05, 2016 11.91 11.91 11.47 11.64 147,711 -0.28(-2.35%)
Jan 04, 2016 11.68 12.15 11.59 11.92 71,861 +0.10(+0.82%)
Dec 31, 2015 11.67 11.82 11.82 11.82 83,870 +0.12(+1.05%)
Dec 30, 2015 11.66 12.02 11.12 11.70 129,948 -0.16(-1.33%)
Dec 29, 2015 11.97 12.15 11.45 11.86 59,032 +0.04(+0.37%)
Dec 28, 2015 12.10 12.21 11.65 11.81 139,320 -0.45(-3.65%)
Dec 24, 2015 12.60 12.26 12.26 12.26 66,754 -0.21(-1.69%)
Dec 23, 2015 11.93 12.97 11.82 12.47 448,642 +0.66(+5.56%)
Dec 22, 2015 11.02 12.01 10.79 11.81 697,399 +0.78(+7.07%)
Dec 21, 2015 10.98 11.67 10.29 11.03 322,105 +0.49(+4.66%)
Dec 18, 2015 10.02 10.74 9.909 10.54 445,723 +0.56(+5.62%)
Dec 17, 2015 10.07 10.37 9.311 9.982 432,058 -0.16(-1.56%)
Dec 16, 2015 10.18 10.36 9.907 10.14 939,831 -0.05(-0.52%)
Dec 15, 2015 10.67 10.76 9.657 10.19 533,639 +0.32(+3.19%)
Dec 14, 2015 10.73 10.96 9.473 9.876 724,756 -0.89(-8.30%)
Dec 11, 2015 11.25 11.48 10.46 10.77 233,166 -0.69(-6.04%)
Dec 10, 2015 12.01 12.49 11.39 11.46 268,857 -0.67(-5.56%)
Dec 09, 2015 11.53 13.04 11.53 12.14 677,146 +0.73(+6.38%)
Dec 08, 2015 10.33 11.66 10.33 11.41 146,521 +0.79(+7.43%)
Dec 07, 2015 11.06 11.06 10.34 10.62 115,347 -0.64(-5.68%)
Dec 04, 2015 11.57 11.66 10.85 11.26 136,906 -0.44(-3.75%)
Dec 03, 2015 12.11 12.36 11.57 11.70 177,060 -0.44(-3.61%)
Dec 02, 2015 12.08 12.51 12.01 12.14 136,868 -0.04(-0.36%)
Dec 01, 2015 12.21 12.43 11.93 12.18 78,931 -0.02(-0.14%)
Nov 30, 2015 12.14 12.38 11.83 12.20 54,743 +0.17(+1.38%)
Nov 27, 2015 12.10 12.23 11.98 12.03 20,160 -0.12(-1.01%)
Nov 25, 2015 12.24 12.15 12.15 12.15 56,484 -0.06(-0.50%)
Nov 24, 2015 12.10 12.77 11.86 12.22 159,761 +0.07(+0.58%)
Nov 23, 2015 12.30 12.65 12.10 12.15 62,115 -0.17(-1.35%)
Nov 20, 2015 12.47 12.72 12.08 12.31 78,459 -0.09(-0.71%)
Nov 19, 2015 13.02 13.23 12.29 12.40 39,373 -0.59(-4.52%)
Nov 18, 2015 12.85 13.33 12.60 12.99 169,131 +0.11(+0.88%)
Nov 17, 2015 12.81 13.45 12.50 12.87 203,220 +0.04(+0.27%)
Nov 16, 2015 12.30 13.08 12.23 12.84 279,204 +0.61(+5.02%)
Nov 13, 2015 11.94 12.75 11.86 12.23 473,172 +0.18(+1.45%)
Nov 12, 2015 12.80 12.80 11.97 12.05 119,416 -0.86(-6.65%)
Nov 11, 2015 13.36 13.44 12.87 12.91 335,024 -0.41(-3.09%)
Nov 10, 2015 13.45 13.80 13.04 13.32 125,002 -0.16(-1.17%)
Nov 09, 2015 13.13 13.79 12.79 13.48 94,608 +0.33(+2.53%)
Nov 06, 2015 13.40 14.02 13.15 13.15 36,964 -0.36(-2.66%)
Nov 05, 2015 12.36 14.13 12.20 13.50 401,887 +1.24(+10.07%)
Nov 04, 2015 11.99 12.48 11.63 12.27 89,427 +0.31(+2.56%)
Nov 03, 2015 12.19 12.27 11.66 11.96 49,677 -0.20(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.