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 (%)
May 29, 2015 14.63 14.72 14.56 14.56 82,155 +0.00(+0.00%)
May 28, 2015 14.26 14.65 14.10 14.56 213,947 +0.26(+1.79%)
May 27, 2015 14.31 14.38 14.15 14.31 75,082 +0.00(+0.00%)
May 26, 2015 14.30 14.43 14.17 14.31 342,210 -0.03(-0.24%)
May 22, 2015 14.18 14.34 14.34 14.34 265,759 +0.23(+1.63%)
May 21, 2015 14.26 14.35 13.97 14.11 122,751 -0.14(-0.96%)
May 20, 2015 14.26 14.36 14.14 14.25 354,165 +0.10(+0.72%)
May 19, 2015 14.32 14.35 14.04 14.14 165,667 -0.20(-1.37%)
May 18, 2015 13.88 14.41 13.73 14.34 342,556 +0.47(+3.39%)
May 15, 2015 13.82 13.91 13.66 13.87 116,440 +0.05(+0.37%)
May 14, 2015 13.38 13.88 13.30 13.82 129,692 +0.47(+3.52%)
May 13, 2015 13.39 13.50 13.24 13.35 605,811 +0.04(+0.32%)
May 12, 2015 13.23 13.38 13.11 13.31 121,418 +0.04(+0.32%)
May 11, 2015 13.26 13.35 13.15 13.27 121,565 +0.03(+0.19%)
May 08, 2015 13.24 13.35 13.15 13.24 254,056 +0.11(+0.85%)
May 07, 2015 13.37 13.44 12.76 13.13 117,345 -0.01(-0.06%)
May 06, 2015 13.27 13.41 12.87 13.14 78,430 -0.06(-0.45%)
May 05, 2015 13.39 13.50 13.05 13.20 122,139 -0.20(-1.47%)
May 04, 2015 13.52 13.62 13.18 13.39 99,774 -0.10(-0.76%)
May 01, 2015 12.79 13.65 12.72 13.50 185,282 +0.56(+4.29%)
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%)
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.