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 (%)
Jul 20, 2018 18.05 18.05 18.05 0 -0.35(-1.90%)
Jul 19, 2018 18.46 19.06 18.34 18.40 657,888 +0.11(+0.60%)
Jul 18, 2018 17.90 18.59 17.79 18.29 675,369 +0.39(+2.18%)
Jul 17, 2018 18.08 18.14 17.79 17.90 313,914 -0.17(-0.94%)
Jul 16, 2018 17.88 18.24 17.88 18.07 232,393 +0.10(+0.56%)
Jul 13, 2018 17.88 18.18 17.82 17.97 283,112 +0.02(+0.11%)
Jul 12, 2018 17.58 17.98 17.42 17.95 188,620 +0.36(+2.05%)
Jul 11, 2018 17.46 17.62 17.35 17.59 278,707 +0.02(+0.11%)
Jul 10, 2018 17.55 17.74 17.30 17.57 227,327 +0.06(+0.34%)
Jul 09, 2018 17.25 17.62 17.18 17.51 264,037 +0.30(+1.74%)
Jul 06, 2018 17.19 17.29 16.92 17.21 224,573 +0.03(+0.17%)
Jul 05, 2018 17.00 17.27 16.94 17.18 225,507 +0.26(+1.54%)
Jul 03, 2018 16.92 16.92 16.92 0 +0.07(+0.42%)
Jul 02, 2018 16.94 17.00 16.68 16.85 341,992 -0.17(-1.00%)
Jun 29, 2018 17.24 17.24 16.69 17.02 490,477 -0.10(-0.58%)
Jun 28, 2018 17.10 17.29 16.72 17.12 395,480 +0.05(+0.29%)
Jun 27, 2018 17.74 17.85 17.06 17.07 586,182 -0.57(-3.23%)
Jun 26, 2018 17.09 17.74 16.96 17.64 508,361 +0.60(+3.52%)
Jun 25, 2018 17.92 17.93 16.94 17.04 300,422 -0.85(-4.75%)
Jun 22, 2018 18.37 18.59 17.72 17.89 442,530 -0.69(-3.71%)
Jun 21, 2018 18.61 18.73 18.40 18.58 360,365 -0.08(-0.43%)
Jun 20, 2018 18.55 18.67 18.40 18.66 350,052 +0.30(+1.63%)
Jun 19, 2018 18.33 18.49 18.21 18.36 277,131 -0.03(-0.16%)
Jun 18, 2018 18.23 18.56 18.23 18.39 288,367 +0.05(+0.27%)
Jun 15, 2018 18.90 18.24 18.34 685,579 -0.56(-2.96%)
Jun 14, 2018 19.24 19.38 18.87 18.90 168,920 -0.35(-1.82%)
Jun 13, 2018 19.64 19.67 19.23 19.25 225,238 -0.36(-1.84%)
Jun 12, 2018 19.71 19.72 19.50 19.61 166,572 -0.02(-0.10%)
Jun 11, 2018 18.96 19.71 18.87 19.63 373,977 +0.64(+3.37%)
Jun 08, 2018 19.22 19.22 18.73 18.99 222,430 -0.20(-1.04%)
Jun 07, 2018 19.12 19.27 19.00 19.19 265,015 +0.12(+0.63%)
Jun 06, 2018 18.89 19.07 209,912 -0.25(-1.29%)
Jun 05, 2018 19.18 19.42 19.18 19.32 193,291 +0.17(+0.89%)
Jun 04, 2018 18.76 19.18 18.75 19.15 235,539 +0.34(+1.81%)
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.