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 (%)
Mar 31, 2015 11.92 12.39 11.83 12.05 206,616 +0.18(+1.51%)
Mar 30, 2015 11.59 11.92 11.58 11.87 260,713 +0.16(+1.39%)
Mar 27, 2015 12.02 12.02 11.63 11.71 198,802 -0.31(-2.56%)
Mar 26, 2015 11.45 12.02 11.33 12.02 169,953 +0.78(+6.92%)
Mar 25, 2015 11.52 11.53 11.03 11.24 991,453 -0.19(-1.64%)
Mar 24, 2015 11.56 11.65 11.42 11.43 170,211 -0.29(-2.48%)
Mar 23, 2015 11.76 11.91 11.57 11.72 199,471 -0.10(-0.87%)
Mar 20, 2015 11.78 11.83 11.53 11.82 127,179 +0.03(+0.29%)
Mar 19, 2015 11.62 11.91 11.62 11.79 88,174 +0.01(+0.07%)
Mar 18, 2015 11.92 12.00 11.40 11.78 255,327 +0.03(+0.29%)
Mar 17, 2015 11.54 12.12 11.54 11.74 253,037 +0.05(+0.44%)
Mar 16, 2015 11.80 12.00 11.61 11.69 202,705 -0.09(-0.73%)
Mar 13, 2015 11.40 11.92 11.40 11.78 212,231 +0.25(+2.15%)
Mar 12, 2015 11.92 11.96 11.16 11.53 456,966 -0.28(-2.39%)
Mar 11, 2015 11.69 11.96 11.69 11.81 255,382 -0.08(-0.65%)
Mar 10, 2015 11.64 12.07 11.51 11.89 113,681 +0.21(+1.75%)
Mar 09, 2015 11.92 12.03 11.68 11.68 169,609 -0.27(-2.29%)
Mar 06, 2015 11.86 12.07 11.79 11.96 208,480 +0.09(+0.79%)
Mar 05, 2015 11.92 12.15 11.79 11.86 276,886 -0.04(-0.36%)
Mar 04, 2015 12.20 12.17 11.74 11.91 231,666 -0.26(-2.18%)
Mar 03, 2015 12.14 12.34 12.34 12.17 106,133 -0.17(-1.38%)
Mar 02, 2015 12.56 12.69 12.16 12.34 195,913 -0.30(-2.36%)
Feb 27, 2015 12.77 12.98 12.55 12.64 131,413 -0.04(-0.34%)
Feb 26, 2015 12.95 13.11 12.51 12.68 120,318 -0.17(-1.33%)
Feb 25, 2015 13.15 13.38 12.84 12.86 96,965 -0.21(-1.57%)
Feb 24, 2015 13.22 13.39 12.88 13.06 365,464 -0.07(-0.52%)
Feb 23, 2015 13.21 13.39 13.03 13.13 312,648 +0.03(+0.20%)
Feb 20, 2015 12.39 13.12 12.39 13.10 300,455 +0.69(+5.57%)
Feb 19, 2015 12.81 12.93 12.41 12.41 190,061 -0.40(-3.13%)
Feb 18, 2015 12.57 13.08 12.57 12.81 319,544 +0.08(+0.60%)
Feb 17, 2015 12.17 12.90 12.17 12.74 398,778 +0.56(+4.56%)
Feb 13, 2015 12.42 12.18 12.18 12.18 230,402 -0.32(-2.53%)
Feb 12, 2015 12.37 12.53 12.04 12.50 96,954 +0.28(+2.31%)
Feb 11, 2015 12.21 12.39 11.87 12.21 132,899 -0.03(-0.21%)
Feb 10, 2015 12.27 12.59 11.98 12.24 170,338 -0.03(-0.28%)
Feb 09, 2015 12.24 12.39 11.87 12.27 181,529 -0.11(-0.90%)
Feb 06, 2015 12.53 12.60 12.28 12.39 155,734 +0.00(+0.00%)
Feb 05, 2015 12.50 12.70 12.31 12.39 206,306 +0.07(+0.56%)
Feb 04, 2015 12.23 12.42 12.04 12.32 186,379 -0.11(-0.89%)
Feb 03, 2015 12.04 12.45 11.95 12.43 357,097 +0.59(+4.98%)
Feb 02, 2015 12.08 12.35 11.78 11.84 165,645 -0.13(-1.07%)
Jan 30, 2015 11.91 11.95 11.74 11.97 176,705 +0.17(+1.45%)
Jan 29, 2015 11.94 12.19 11.53 11.80 110,896 -0.09(-0.79%)
Jan 28, 2015 11.79 12.04 11.62 11.89 112,801 -0.13(-1.07%)
Jan 27, 2015 11.88 12.33 11.77 12.02 116,523 +0.06(+0.50%)
Jan 26, 2015 11.43 12.06 11.41 11.96 176,904 +0.39(+3.40%)
Jan 23, 2015 11.87 11.87 11.40 11.57 380,425 -0.33(-2.80%)
Jan 22, 2015 12.00 12.36 11.57 11.90 360,693 +0.03(+0.29%)
Jan 21, 2015 12.30 12.60 11.74 11.86 564,388 -0.43(-3.47%)
Jan 20, 2015 12.79 12.82 12.04 12.29 198,794 -0.63(-4.89%)
Jan 16, 2015 12.59 13.18 12.44 12.92 229,950 +0.21(+1.61%)
Jan 15, 2015 13.07 13.41 12.60 12.72 213,155 -0.22(-1.72%)
Jan 14, 2015 12.73 13.01 12.39 12.94 153,999 +0.07(+0.53%)
Jan 13, 2015 13.03 13.24 12.45 12.87 208,227 -0.15(-1.12%)
Jan 12, 2015 13.28 13.28 12.84 13.02 344,872 -0.15(-1.10%)
Jan 09, 2015 13.50 13.50 13.07 13.16 83,410 -0.08(-0.58%)
Jan 08, 2015 13.24 13.55 12.88 13.24 111,899 +0.04(+0.32%)
Jan 07, 2015 13.34 13.56 12.86 13.20 1,472,466 +0.23(+1.78%)
Jan 06, 2015 13.32 13.39 12.39 12.97 515,039 -0.34(-2.57%)
Jan 05, 2015 14.26 14.49 13.15 13.31 167,922 -0.93(-6.54%)
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.