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 (%)
Aug 31, 2016 21.20 21.23 20.32 20.92 199,854 -0.20(-0.95%)
Aug 30, 2016 20.94 21.12 20.64 21.12 348,490 +0.32(+1.54%)
Aug 29, 2016 20.50 20.93 20.11 20.80 157,877 +0.36(+1.75%)
Aug 26, 2016 19.49 20.46 19.41 20.45 242,281 +0.37(+1.82%)
Aug 25, 2016 19.68 20.14 18.94 20.08 117,407 +0.45(+2.28%)
Aug 24, 2016 19.47 19.66 19.29 19.63 158,153 +0.07(+0.37%)
Aug 23, 2016 19.60 19.72 19.30 19.56 76,643 +0.00(+0.00%)
Aug 22, 2016 19.82 19.82 19.29 19.56 82,282 -0.25(-1.25%)
Aug 19, 2016 20.11 20.11 19.59 19.81 71,055 -0.23(-1.14%)
Aug 18, 2016 19.56 20.08 19.39 20.03 795,648 +0.65(+3.35%)
Aug 17, 2016 19.59 19.95 18.89 19.38 72,297 -0.18(-0.94%)
Aug 16, 2016 19.39 19.69 19.09 19.57 149,711 +0.33(+1.71%)
Aug 15, 2016 19.81 19.94 19.20 19.24 472,047 -0.37(-1.87%)
Aug 12, 2016 19.34 19.70 19.27 19.60 103,382 +0.20(+1.04%)
Aug 11, 2016 19.47 19.71 19.28 19.40 110,410 +0.20(+1.05%)
Aug 10, 2016 19.14 19.40 18.83 19.20 418,290 +0.05(+0.24%)
Aug 09, 2016 20.14 20.14 19.01 19.16 321,345 -0.77(-3.86%)
Aug 08, 2016 19.20 20.12 19.06 19.92 1,098,915 +0.92(+4.81%)
Aug 05, 2016 19.01 19.42 18.76 19.01 226,399 +0.41(+2.21%)
Aug 04, 2016 17.88 18.75 17.88 18.60 675,319 +0.94(+5.34%)
Aug 03, 2016 17.30 17.73 17.04 17.66 134,751 +0.46(+2.66%)
Aug 02, 2016 17.45 17.60 17.08 17.20 255,180 -0.13(-0.74%)
Aug 01, 2016 17.30 17.37 16.91 17.33 65,279 +0.01(+0.05%)
Jul 29, 2016 17.06 17.38 16.52 17.32 149,444 +0.12(+0.71%)
Jul 28, 2016 17.19 17.43 17.14 17.19 51,285 +0.08(+0.48%)
Jul 27, 2016 17.64 17.78 16.92 17.11 198,656 -0.43(-2.47%)
Jul 26, 2016 17.77 17.89 17.45 17.55 107,413 -0.21(-1.17%)
Jul 25, 2016 17.88 17.88 17.51 17.75 51,383 -0.12(-0.66%)
Jul 22, 2016 18.05 18.07 17.77 17.87 144,334 +0.04(+0.20%)
Jul 21, 2016 18.23 18.28 17.71 17.84 300,891 -0.47(-2.57%)
Jul 20, 2016 18.00 18.36 17.33 18.31 246,488 +0.27(+1.50%)
Jul 19, 2016 18.13 18.13 17.59 18.04 336,781 -0.17(-0.94%)
Jul 18, 2016 18.03 18.33 17.47 18.21 391,380 +0.18(+1.00%)
Jul 15, 2016 17.82 18.06 17.50 18.03 203,523 +0.17(+0.96%)
Jul 14, 2016 18.13 18.13 17.74 17.85 245,148 -0.25(-1.40%)
Jul 13, 2016 18.62 18.68 18.04 18.11 254,313 -0.52(-2.77%)
Jul 12, 2016 18.54 18.72 18.42 18.62 136,785 +0.20(+1.08%)
Jul 11, 2016 18.48 18.58 18.20 18.42 124,147 +0.14(+0.79%)
Jul 08, 2016 17.82 18.42 17.82 18.28 229,881 +0.46(+2.59%)
Jul 07, 2016 17.94 18.13 17.82 17.82 149,666 -0.01(-0.05%)
Jul 06, 2016 17.65 17.92 17.62 17.83 276,631 +0.07(+0.41%)
Jul 05, 2016 18.23 18.27 17.40 17.75 86,294 -0.54(-2.97%)
Jul 01, 2016 18.53 18.30 18.30 18.30 116,420 -0.18(-0.98%)
Jun 30, 2016 17.93 18.68 17.48 18.48 367,287 +0.62(+3.50%)
Jun 29, 2016 17.31 18.07 17.31 17.85 196,792 +0.74(+4.33%)
Jun 28, 2016 16.99 17.19 16.76 17.11 135,110 +0.31(+1.83%)
Jun 27, 2016 16.77 16.92 16.40 16.81 326,296 -0.24(-1.43%)
Jun 24, 2016 17.00 17.27 16.69 17.05 156,428 -0.35(-2.03%)
Jun 23, 2016 17.25 17.59 17.04 17.40 186,672 +0.27(+1.58%)
Jun 22, 2016 17.27 17.60 17.00 17.13 253,058 -0.24(-1.41%)
Jun 21, 2016 17.18 17.55 16.94 17.38 434,570 +0.05(+0.31%)
Jun 20, 2016 17.13 17.41 16.64 17.32 601,612 +0.24(+1.43%)
Jun 17, 2016 17.00 17.16 16.44 17.08 1,159,408 +0.03(+0.16%)
Jun 16, 2016 16.68 17.36 16.52 17.05 616,516 +0.22(+1.29%)
Jun 15, 2016 16.70 16.83 16.38 16.83 322,264 +0.21(+1.25%)
Jun 14, 2016 16.79 16.97 16.12 16.62 688,244 -0.38(-2.23%)
Jun 13, 2016 17.62 17.64 16.80 17.00 321,823 -0.54(-3.09%)
Jun 10, 2016 17.02 17.95 17.02 17.55 761,859 +0.35(+2.05%)
Jun 09, 2016 16.88 17.33 16.78 17.19 405,359 +0.24(+1.39%)
Jun 08, 2016 17.42 17.46 16.86 16.96 6,274,242 -1.31(-7.18%)
Jun 07, 2016 18.06 18.54 17.92 18.27 334,855 +0.41(+2.28%)
Jun 06, 2016 17.55 17.91 17.19 17.86 82,908 +0.54(+3.13%)
Jun 03, 2016 17.42 17.68 17.05 17.32 131,888 +0.02(+0.10%)
Jun 02, 2016 16.81 17.39 16.73 17.30 179,435 +0.48(+2.85%)
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.