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 (%)
Apr 30, 2015 12.80 13.32 12.70 12.94 180,383 +0.09(+0.73%)
Apr 29, 2015 12.79 12.99 12.58 12.85 175,840 +0.04(+0.33%)
Apr 28, 2015 12.63 13.05 12.52 12.80 122,851 +0.13(+1.01%)
Apr 27, 2015 13.06 13.19 12.52 12.68 172,017 -0.39(-3.01%)
Apr 24, 2015 13.04 13.22 12.90 13.07 144,783 -0.03(-0.20%)
Apr 23, 2015 13.05 13.30 12.84 13.09 160,943 -0.02(-0.13%)
Apr 22, 2015 13.19 13.43 13.05 13.11 102,607 -0.02(-0.13%)
Apr 21, 2015 13.75 13.75 13.00 13.13 141,408 -0.43(-3.15%)
Apr 20, 2015 13.31 13.77 13.28 13.56 131,083 +0.23(+1.73%)
Apr 17, 2015 13.47 13.55 13.17 13.32 105,109 -0.27(-2.01%)
Apr 16, 2015 13.88 13.88 13.47 13.60 365,175 -0.24(-1.73%)
Apr 15, 2015 13.43 13.93 13.29 13.84 152,571 +0.57(+4.31%)
Apr 14, 2015 12.91 13.44 12.86 13.27 223,968 +0.41(+3.19%)
Apr 13, 2015 13.09 13.09 12.74 12.86 129,475 +0.13(+1.01%)
Apr 10, 2015 12.81 12.97 12.66 12.73 435,667 -0.03(-0.20%)
Apr 09, 2015 12.67 12.89 12.64 12.75 151,620 +0.05(+0.40%)
Apr 08, 2015 12.65 13.01 12.64 12.70 607,007 +0.01(+0.07%)
Apr 07, 2015 12.65 12.81 12.55 12.69 794,620 +0.11(+0.88%)
Apr 06, 2015 12.52 12.71 12.31 12.58 375,691 +0.08(+0.61%)
Apr 02, 2015 12.45 12.50 12.50 12.50 232,275 +0.05(+0.41%)
Apr 01, 2015 12.18 12.65 12.14 12.45 351,351 +0.40(+3.33%)
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%)
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.