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 (%)
Oct 30, 2015 12.13 12.21 11.68 12.01 77,710 +0.06(+0.47%)
Oct 29, 2015 11.47 12.05 11.32 11.95 61,971 +0.48(+4.14%)
Oct 28, 2015 11.30 11.98 11.30 11.48 104,427 +0.24(+2.15%)
Oct 27, 2015 11.97 11.98 11.23 11.23 65,938 -0.74(-6.20%)
Oct 26, 2015 11.95 12.26 11.66 11.98 92,587 +0.03(+0.22%)
Oct 23, 2015 11.67 12.69 11.58 11.95 132,598 +0.29(+2.44%)
Oct 22, 2015 12.32 12.41 11.65 11.67 158,919 -0.54(-4.46%)
Oct 21, 2015 12.91 13.21 12.18 12.21 47,854 -0.64(-4.98%)
Oct 20, 2015 13.08 13.43 12.64 12.85 94,834 -0.27(-2.04%)
Oct 19, 2015 13.34 13.50 12.76 13.12 74,450 -0.26(-1.94%)
Oct 16, 2015 13.83 14.21 13.38 13.38 220,262 -0.48(-3.43%)
Oct 15, 2015 13.27 13.98 13.02 13.85 92,471 +0.71(+5.39%)
Oct 14, 2015 12.89 13.42 12.89 13.14 152,670 +0.20(+1.54%)
Oct 13, 2015 12.56 13.14 12.49 12.94 114,794 +0.25(+1.97%)
Oct 12, 2015 12.56 12.84 12.43 12.69 129,616 +0.10(+0.82%)
Oct 09, 2015 12.49 12.93 12.19 12.59 113,670 +0.17(+1.39%)
Oct 08, 2015 11.90 13.10 11.90 12.42 268,427 +0.49(+4.13%)
Oct 07, 2015 12.31 12.31 11.54 11.92 621,598 -0.16(-1.36%)
Oct 06, 2015 12.10 12.55 11.99 12.09 67,479 -0.01(-0.07%)
Oct 05, 2015 11.91 12.56 11.76 12.10 39,286 +0.52(+4.48%)
Oct 02, 2015 11.28 11.81 11.15 11.58 137,555 +0.26(+2.29%)
Oct 01, 2015 11.88 11.91 10.84 11.32 239,286 -0.19(-1.65%)
Sep 30, 2015 9.868 11.60 9.833 11.51 291,571 +1.81(+18.72%)
Sep 29, 2015 10.58 10.60 9.565 9.695 134,878 -0.89(-8.41%)
Sep 28, 2015 11.08 11.16 10.40 10.59 120,377 -0.54(-4.89%)
Sep 25, 2015 11.37 11.66 11.09 11.13 912,768 -0.17(-1.53%)
Sep 24, 2015 11.60 11.60 10.70 11.30 279,079 -0.35(-3.04%)
Sep 23, 2015 12.24 12.24 11.60 11.66 62,795 -0.65(-5.27%)
Sep 22, 2015 12.80 12.80 12.16 12.30 46,009 -0.61(-4.75%)
Sep 21, 2015 12.56 13.00 12.25 12.92 97,044 +0.29(+2.33%)
Sep 18, 2015 12.70 13.00 12.43 12.62 43,142 -0.22(-1.68%)
Sep 17, 2015 13.26 13.82 12.58 12.84 204,589 -0.52(-3.88%)
Sep 16, 2015 13.13 13.36 12.75 13.36 159,910 +0.26(+1.98%)
Sep 15, 2015 12.85 13.20 12.85 13.10 177,635 +0.33(+2.57%)
Sep 14, 2015 13.19 13.19 12.66 12.77 226,777 -0.44(-3.33%)
Sep 11, 2015 13.45 13.45 12.87 13.21 64,180 -0.35(-2.55%)
Sep 10, 2015 13.85 13.87 13.38 13.56 93,390 -0.15(-1.07%)
Sep 09, 2015 14.02 14.38 13.66 13.70 70,169 -0.18(-1.31%)
Sep 08, 2015 14.27 14.65 13.89 13.89 28,269 -0.21(-1.47%)
Sep 04, 2015 14.39 14.09 14.09 14.09 25,576 -0.28(-1.92%)
Sep 03, 2015 14.39 14.69 14.15 14.37 73,829 +0.09(+0.67%)
Sep 02, 2015 14.43 14.69 14.14 14.27 36,809 +0.00(+0.00%)
Sep 01, 2015 14.32 14.53 13.95 14.27 32,452 -0.22(-1.49%)
Aug 31, 2015 14.40 14.69 13.83 14.49 57,936 +0.04(+0.30%)
Aug 28, 2015 13.76 14.79 13.76 14.45 40,542 +0.62(+4.50%)
Aug 27, 2015 13.32 13.95 13.15 13.83 234,003 +0.65(+4.92%)
Aug 26, 2015 12.81 13.48 12.69 13.18 176,138 +0.45(+3.53%)
Aug 25, 2015 12.79 13.11 12.66 12.73 124,892 -0.02(-0.13%)
Aug 24, 2015 12.99 13.32 12.10 12.75 63,361 -0.74(-5.51%)
Aug 21, 2015 13.28 13.72 13.04 13.49 100,830 +0.11(+0.84%)
Aug 20, 2015 14.02 14.04 13.31 13.38 87,738 -0.59(-4.21%)
Aug 19, 2015 14.42 14.42 13.64 13.96 54,866 -0.36(-2.53%)
Aug 18, 2015 14.56 14.78 14.22 14.33 36,977 -0.33(-2.24%)
Aug 17, 2015 14.80 14.97 14.50 14.65 32,515 -0.15(-0.99%)
Aug 14, 2015 14.44 15.25 14.31 14.80 149,176 +0.48(+3.38%)
Aug 13, 2015 14.40 14.73 14.19 14.32 42,354 -0.11(-0.78%)
Aug 12, 2015 14.10 14.65 14.10 14.43 97,303 +0.38(+2.71%)
Aug 11, 2015 14.08 14.11 13.80 14.05 94,683 -0.09(-0.67%)
Aug 10, 2015 14.14 14.23 13.75 14.15 100,781 -0.00(-0.00%)
Aug 07, 2015 14.59 14.78 14.10 14.15 59,489 -0.35(-2.38%)
Aug 06, 2015 13.93 14.76 13.66 14.49 167,150 +0.05(+0.36%)
Aug 05, 2015 14.83 14.83 14.32 14.44 77,935 -0.40(-2.68%)
Aug 04, 2015 14.49 14.99 14.23 14.84 254,020 +0.54(+3.75%)
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.