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 (%)
Sep 29, 2017 20.09 20.50 19.86 20.03 880,511 +0.16(+0.82%)
Sep 28, 2017 20.09 20.12 19.59 19.87 244,658 -0.18(-0.91%)
Sep 27, 2017 20.40 20.44 19.97 20.05 273,055 -0.23(-1.13%)
Sep 26, 2017 20.40 20.44 20.00 20.28 403,433 -0.10(-0.47%)
Sep 25, 2017 20.25 20.38 20.09 20.38 1,893,751 +0.29(+1.43%)
Sep 22, 2017 20.11 20.25 19.96 20.09 358,895 -0.01(-0.05%)
Sep 21, 2017 20.38 20.46 19.90 20.10 484,785 -0.28(-1.36%)
Sep 20, 2017 20.41 20.57 20.29 20.38 257,630 +0.00(+0.00%)
Sep 19, 2017 20.47 20.51 20.34 20.38 225,176 -0.10(-0.47%)
Sep 18, 2017 20.24 20.55 20.23 20.47 105,802 +0.22(+1.09%)
Sep 15, 2017 20.26 20.35 20.14 20.25 774,690 +0.00(+0.00%)
Sep 14, 2017 20.21 20.31 20.11 20.25 377,069 +0.07(+0.33%)
Sep 13, 2017 20.06 20.37 20.06 20.19 707,458 +0.15(+0.76%)
Sep 12, 2017 20.00 20.24 19.94 20.03 395,513 +0.06(+0.29%)
Sep 11, 2017 19.85 20.14 19.82 19.97 280,554 +0.21(+1.07%)
Sep 08, 2017 19.47 19.82 19.42 19.76 353,903 -0.24(-1.20%)
Sep 07, 2017 20.04 20.08 19.58 20.00 503,392 -0.01(-0.05%)
Sep 06, 2017 19.90 20.11 19.71 20.01 421,614 +0.16(+0.82%)
Sep 05, 2017 19.89 20.02 19.40 19.85 347,359 +0.00(+0.00%)
Sep 01, 2017 19.93 19.93 19.46 19.85 109,385 +0.00(+0.00%)
Aug 31, 2017 19.59 19.90 19.44 19.85 198,832 +0.33(+1.67%)
Aug 30, 2017 19.07 19.54 18.97 19.53 108,839 +0.34(+1.80%)
Aug 29, 2017 19.28 19.36 18.82 19.18 611,636 -0.22(-1.13%)
Aug 28, 2017 19.20 19.41 19.06 19.40 110,674 +0.22(+1.15%)
Aug 25, 2017 19.28 19.42 19.15 19.18 228,029 +0.05(+0.25%)
Aug 24, 2017 19.32 19.44 19.06 19.13 164,956 -0.16(-0.84%)
Aug 23, 2017 19.06 19.39 19.03 19.30 186,478 +0.27(+1.41%)
Aug 22, 2017 18.85 19.16 18.85 19.03 221,846 +0.22(+1.17%)
Aug 21, 2017 18.93 18.99 18.78 18.81 184,474 -0.06(-0.30%)
Aug 18, 2017 18.84 19.13 18.71 18.87 204,937 +0.02(+0.10%)
Aug 17, 2017 18.89 19.06 18.76 18.85 190,557 -0.04(-0.20%)
Aug 16, 2017 18.94 19.12 18.75 18.88 179,213 +0.02(+0.10%)
Aug 15, 2017 19.13 19.26 18.82 18.87 320,456 -0.26(-1.35%)
Aug 14, 2017 18.95 19.45 18.83 19.12 311,556 +0.30(+1.57%)
Aug 11, 2017 19.05 19.53 18.76 18.83 369,612 -0.34(-1.80%)
Aug 10, 2017 19.17 19.60 19.13 19.17 677,912 +0.03(+0.15%)
Aug 09, 2017 19.26 19.41 18.67 19.14 579,829 -0.01(-0.05%)
Aug 08, 2017 19.26 19.53 19.13 19.15 449,704 -0.22(-1.14%)
Aug 07, 2017 19.56 19.66 19.36 19.37 430,120 -0.18(-0.93%)
Aug 04, 2017 19.76 19.25 19.55 323,752 -0.07(-0.34%)
Aug 03, 2017 20.06 20.30 19.49 19.62 331,756 -0.08(-0.43%)
Aug 02, 2017 19.59 19.91 19.39 19.70 225,693 +0.11(+0.58%)
Aug 01, 2017 19.75 19.75 19.49 19.59 147,595 -0.10(-0.53%)
Jul 31, 2017 19.43 19.70 19.21 19.70 603,617 +0.27(+1.41%)
Jul 28, 2017 19.44 19.59 19.33 19.42 130,921 -0.04(-0.19%)
Jul 27, 2017 19.53 19.59 19.25 19.46 489,897 -0.05(-0.24%)
Jul 26, 2017 19.64 19.64 19.24 19.51 251,873 -0.07(-0.34%)
Jul 25, 2017 19.42 19.57 19.37 19.57 383,802 +0.22(+1.12%)
Jul 24, 2017 19.39 19.51 19.13 19.36 342,628 -0.03(-0.15%)
Jul 21, 2017 19.40 19.69 19.05 19.38 644,087 +0.11(+0.59%)
Jul 20, 2017 19.46 19.55 19.05 19.27 288,458 -0.16(-0.83%)
Jul 19, 2017 19.62 19.70 19.36 19.43 413,530 -0.18(-0.91%)
Jul 18, 2017 19.81 19.85 19.27 19.61 551,344 -0.18(-0.91%)
Jul 17, 2017 19.63 19.97 19.52 19.79 573,345 +0.48(+2.49%)
Jul 14, 2017 19.22 19.65 19.22 19.31 235,220 +0.09(+0.44%)
Jul 13, 2017 19.08 19.22 18.76 19.22 373,392 +0.15(+0.79%)
Jul 12, 2017 18.94 19.18 18.83 19.07 558,358 +0.18(+0.95%)
Jul 11, 2017 18.88 18.99 18.77 18.89 429,525 +0.01(+0.05%)
Jul 10, 2017 18.93 19.18 18.76 18.88 703,269 -0.12(-0.65%)
Jul 07, 2017 19.03 19.16 18.80 19.01 520,520 -0.07(-0.35%)
Jul 06, 2017 19.05 19.64 18.93 19.07 1,010,750 +0.03(+0.15%)
Jul 05, 2017 19.13 19.36 18.79 19.04 2,176,900 -0.22(-1.13%)
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.