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 29, 2016 14.84 15.37 14.71 15.08 187,615 +0.33(+2.21%)
Apr 28, 2016 14.73 14.94 14.31 14.75 165,505 +0.03(+0.18%)
Apr 27, 2016 14.14 14.81 13.88 14.73 220,099 +0.80(+5.77%)
Apr 26, 2016 14.58 14.63 13.78 13.92 164,726 -0.54(-3.77%)
Apr 25, 2016 14.43 14.66 14.33 14.47 117,055 +0.05(+0.37%)
Apr 22, 2016 14.82 14.93 14.39 14.41 283,423 -0.30(-2.06%)
Apr 21, 2016 14.85 15.05 14.36 14.72 165,796 -0.02(-0.12%)
Apr 20, 2016 13.74 14.92 13.60 14.73 491,313 +1.04(+7.63%)
Apr 19, 2016 13.43 13.74 13.31 13.69 259,332 +0.25(+1.86%)
Apr 18, 2016 12.87 13.53 12.77 13.44 162,512 +0.47(+3.65%)
Apr 15, 2016 13.32 13.43 12.84 12.97 179,881 -0.26(-1.96%)
Apr 14, 2016 13.52 13.64 12.80 13.23 156,514 -0.20(-1.46%)
Apr 13, 2016 13.98 14.06 13.42 13.42 249,688 -0.14(-1.05%)
Apr 12, 2016 13.30 13.79 13.30 13.56 85,910 +0.27(+2.01%)
Apr 11, 2016 13.54 13.80 12.81 13.30 154,354 -0.12(-0.87%)
Apr 08, 2016 13.25 13.56 13.19 13.41 209,653 +0.35(+2.67%)
Apr 07, 2016 13.30 13.46 12.92 13.06 156,402 -0.33(-2.47%)
Apr 06, 2016 13.07 13.49 13.06 13.39 147,418 +0.34(+2.60%)
Apr 05, 2016 13.28 13.38 13.00 13.06 76,164 -0.21(-1.61%)
Apr 04, 2016 13.30 13.60 12.99 13.27 177,075 -0.05(-0.40%)
Apr 01, 2016 13.11 13.50 12.73 13.32 1,003,298 +0.03(+0.20%)
Mar 31, 2016 12.96 13.51 12.77 13.30 95,272 +0.20(+1.50%)
Mar 30, 2016 12.86 13.14 12.86 13.10 201,427 +0.44(+3.46%)
Mar 29, 2016 12.54 12.89 12.41 12.66 101,624 +0.17(+1.36%)
Mar 28, 2016 12.86 13.18 12.39 12.49 47,692 -0.15(-1.20%)
Mar 24, 2016 12.66 12.64 12.64 12.64 226,767 -0.28(-2.14%)
Mar 23, 2016 13.57 13.58 12.67 12.92 175,631 -0.63(-4.61%)
Mar 22, 2016 12.77 13.74 12.36 13.55 162,775 +0.70(+5.42%)
Mar 21, 2016 12.99 13.22 12.57 12.85 111,888 -0.07(-0.55%)
Mar 18, 2016 12.51 13.19 12.50 12.92 164,608 +0.46(+3.73%)
Mar 17, 2016 12.73 12.87 12.36 12.46 145,201 +0.11(+0.87%)
Mar 16, 2016 11.75 12.65 11.55 12.35 52,621 +0.71(+6.14%)
Mar 15, 2016 11.93 12.26 11.51 11.64 269,000 -0.25(-2.10%)
Mar 14, 2016 11.70 12.09 11.41 11.89 89,494 +0.21(+1.84%)
Mar 11, 2016 11.73 12.02 11.56 11.67 118,376 +0.11(+0.93%)
Mar 10, 2016 11.40 11.76 11.40 11.56 149,930 +0.03(+0.23%)
Mar 09, 2016 11.75 11.83 11.43 11.54 28,860 -0.04(-0.39%)
Mar 08, 2016 11.77 12.21 11.48 11.58 102,808 -0.40(-3.35%)
Mar 07, 2016 11.99 12.37 11.83 11.98 101,829 +0.14(+1.21%)
Mar 04, 2016 12.61 12.89 11.61 11.84 387,060 -0.61(-4.88%)
Mar 03, 2016 12.49 12.66 12.31 12.45 285,700 +0.05(+0.43%)
Mar 02, 2016 11.75 12.81 11.61 12.39 355,101 +0.67(+5.71%)
Mar 01, 2016 11.84 12.05 11.62 11.72 115,658 -0.11(-0.91%)
Feb 29, 2016 11.56 12.18 11.50 11.83 169,237 +0.36(+3.11%)
Feb 26, 2016 11.69 12.72 11.29 11.47 276,803 +0.00(+0.00%)
Feb 25, 2016 10.72 11.85 10.30 11.47 199,815 +0.76(+7.08%)
Feb 24, 2016 9.805 10.72 9.528 10.72 102,417 +0.65(+6.48%)
Feb 23, 2016 9.814 10.08 9.734 10.06 74,814 +0.19(+1.90%)
Feb 22, 2016 10.05 10.17 9.742 9.876 114,419 +0.16(+1.65%)
Feb 19, 2016 10.03 10.03 9.617 9.716 75,741 -0.14(-1.45%)
Feb 18, 2016 9.814 10.20 9.769 9.859 141,978 +0.29(+3.08%)
Feb 17, 2016 9.394 10.02 9.242 9.564 153,800 +0.38(+4.18%)
Feb 16, 2016 8.769 9.296 8.653 9.180 59,927 +0.54(+6.20%)
Feb 12, 2016 8.439 8.644 8.644 8.644 155,097 +0.35(+4.20%)
Feb 11, 2016 8.849 8.930 8.215 8.296 176,386 -1.09(-11.61%)
Feb 10, 2016 8.537 9.537 8.483 9.385 89,382 +0.80(+9.37%)
Feb 09, 2016 8.617 8.832 8.090 8.582 103,746 -0.26(-2.93%)
Feb 08, 2016 9.189 9.207 8.421 8.841 98,475 -0.54(-5.80%)
Feb 05, 2016 9.216 9.430 8.867 9.385 256,035 +0.10(+1.06%)
Feb 04, 2016 9.082 9.774 9.064 9.287 74,100 +0.21(+2.36%)
Feb 03, 2016 9.466 9.466 8.930 9.073 33,775 -0.27(-2.87%)
Feb 02, 2016 9.305 9.385 8.948 9.341 42,524 -0.19(-1.97%)
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.