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 (%)
Feb 28, 2018 19.32 19.57 18.62 18.70 691,535 -0.50(-2.61%)
Feb 27, 2018 19.42 19.51 19.07 19.20 455,939 -0.17(-0.86%)
Feb 26, 2018 19.60 19.60 19.22 19.36 570,193 -0.31(-1.60%)
Feb 23, 2018 19.77 19.77 19.33 19.68 617,845 +0.11(+0.55%)
Feb 22, 2018 19.57 991,769 -0.42(-2.12%)
Feb 21, 2018 20.61 20.69 19.95 19.99 709,275 -0.55(-2.68%)
Feb 20, 2018 20.35 20.82 20.34 20.54 498,708 +0.18(+0.87%)
Feb 16, 2018 20.37 20.37 20.37 0 +0.30(+1.52%)
Feb 15, 2018 20.02 20.04 19.63 20.06 443,058 +0.21(+1.04%)
Feb 14, 2018 19.66 20.00 19.32 19.86 589,905 +0.06(+0.30%)
Feb 13, 2018 19.64 19.99 19.56 19.80 361,402 +0.16(+0.80%)
Feb 12, 2018 19.37 20.04 18.92 19.64 688,123 +0.51(+2.67%)
Feb 09, 2018 20.18 20.27 18.63 19.13 1,514,172 -0.87(-4.33%)
Feb 08, 2018 20.71 20.85 19.89 19.99 389,090 -0.73(-3.51%)
Feb 07, 2018 21.17 21.46 20.62 20.72 322,476 -0.50(-2.36%)
Feb 06, 2018 20.63 21.46 20.54 21.22 650,846 +0.27(+1.27%)
Feb 05, 2018 20.83 21.39 20.77 20.96 445,185 -0.08(-0.37%)
Feb 02, 2018 20.62 21.36 20.51 21.04 1,104,317 +0.24(+1.14%)
Feb 01, 2018 20.16 20.90 20.06 20.80 667,772 +0.63(+3.13%)
Jan 31, 2018 20.45 20.45 20.09 20.17 1,764,756 -0.16(-0.76%)
Jan 30, 2018 20.52 20.56 20.36 20.32 715,841 -0.35(-1.69%)
Jan 29, 2018 21.14 21.26 20.42 20.67 794,369 -0.54(-2.56%)
Jan 26, 2018 21.39 21.46 21.06 21.22 403,487 -0.01(-0.05%)
Jan 25, 2018 21.53 21.70 21.09 21.23 402,364 -0.21(-0.99%)
Jan 24, 2018 21.88 22.05 21.40 21.44 431,776 -0.39(-1.78%)
Jan 23, 2018 21.88 21.96 21.52 21.83 348,098 +0.01(+0.04%)
Jan 22, 2018 21.19 22.00 21.19 21.82 497,635 +0.29(+1.35%)
Jan 19, 2018 21.49 21.95 21.20 21.53 321,149 +0.05(+0.23%)
Jan 18, 2018 21.85 22.00 21.44 21.48 366,306 -0.31(-1.42%)
Jan 17, 2018 21.56 22.30 21.41 21.79 757,698 +0.27(+1.26%)
Jan 16, 2018 21.59 21.88 21.26 21.52 728,727 +0.01(+0.05%)
Jan 12, 2018 21.51 21.51 21.51 0 +0.01(+0.05%)
Jan 11, 2018 21.02 21.63 21.02 21.50 547,199 +0.48(+2.31%)
Jan 10, 2018 21.11 21.39 20.63 21.01 354,676 -0.11(-0.51%)
Jan 09, 2018 21.12 21.26 20.89 21.12 177,038 +0.07(+0.32%)
Jan 08, 2018 20.89 21.27 20.66 21.05 258,763 +0.19(+0.93%)
Jan 05, 2018 21.14 21.27 20.68 20.86 438,417 -0.25(-1.19%)
Jan 04, 2018 21.41 21.61 21.07 21.11 430,548 -0.25(-1.18%)
Jan 03, 2018 21.38 21.60 21.15 21.36 446,001 +0.02(+0.09%)
Jan 02, 2018 20.96 21.75 20.96 21.34 560,395 +0.52(+2.52%)
Dec 29, 2017 20.82 20.82 20.82 0 +0.20(+0.99%)
Dec 28, 2017 20.28 20.81 20.15 20.61 335,862 +0.30(+1.48%)
Dec 27, 2017 20.27 20.74 20.11 20.31 342,704 +0.09(+0.43%)
Dec 26, 2017 20.00 20.32 19.68 20.23 167,131 +0.28(+1.41%)
Dec 22, 2017 19.82 20.25 19.80 19.95 337,647 +0.02(+0.10%)
Dec 21, 2017 19.62 20.00 19.49 19.93 650,603 +0.24(+1.23%)
Dec 20, 2017 19.90 20.00 19.41 19.68 564,944 -0.05(-0.25%)
Dec 19, 2017 20.11 20.23 19.70 19.73 348,487 -0.32(-1.60%)
Dec 18, 2017 20.19 20.36 19.97 20.05 1,376,492 -0.03(-0.14%)
Dec 15, 2017 20.63 20.63 20.05 20.08 731,147 -0.52(-2.54%)
Dec 14, 2017 20.52 21.18 20.50 20.60 292,479 +0.01(+0.05%)
Dec 13, 2017 21.09 21.09 19.88 20.60 618,708 -0.51(-2.43%)
Dec 12, 2017 21.08 21.32 20.50 21.11 500,185 +0.04(+0.18%)
Dec 11, 2017 20.81 21.25 20.76 21.07 400,508 +0.33(+1.59%)
Dec 08, 2017 20.67 21.17 20.67 20.74 277,176 +0.14(+0.66%)
Dec 07, 2017 20.27 20.82 20.13 20.60 171,023 +0.33(+1.63%)
Dec 06, 2017 20.27 20.63 19.85 20.28 234,097 -0.05(-0.24%)
Dec 05, 2017 20.41 20.59 20.22 20.32 116,993 -0.12(-0.57%)
Dec 04, 2017 21.13 21.13 20.33 20.44 300,677 -0.60(-2.86%)
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.