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 (%)
Oct 31, 2016 19.94 20.12 19.69 20.05 152,674 -0.04(-0.18%)
Oct 28, 2016 20.28 20.35 20.00 20.08 152,239 -0.21(-1.02%)
Oct 27, 2016 20.68 20.68 20.23 20.29 114,804 -0.27(-1.34%)
Oct 26, 2016 20.25 20.59 19.91 20.57 109,309 +0.27(+1.31%)
Oct 25, 2016 21.22 21.37 20.25 20.30 167,888 -0.93(-4.40%)
Oct 24, 2016 21.91 22.05 20.79 21.23 292,470 -0.57(-2.60%)
Oct 21, 2016 21.30 21.84 21.01 21.80 229,564 +0.70(+3.34%)
Oct 20, 2016 20.92 21.17 20.66 21.10 115,266 +0.17(+0.83%)
Oct 19, 2016 20.90 21.17 20.72 20.92 134,049 +0.17(+0.84%)
Oct 18, 2016 20.70 20.83 20.46 20.75 291,338 +0.17(+0.84%)
Oct 17, 2016 20.55 20.68 20.35 20.57 150,991 +0.04(+0.18%)
Oct 14, 2016 20.82 20.89 20.27 20.54 223,979 -0.27(-1.28%)
Oct 13, 2016 20.74 20.87 20.59 20.80 112,393 -0.01(-0.04%)
Oct 12, 2016 20.67 20.81 20.50 20.81 76,742 +0.02(+0.09%)
Oct 11, 2016 20.88 20.88 20.43 20.79 152,631 -0.07(-0.35%)
Oct 10, 2016 20.98 21.05 20.46 20.87 280,866 +0.00(+0.00%)
Oct 07, 2016 21.00 21.07 20.69 20.87 213,616 -0.16(-0.74%)
Oct 06, 2016 21.48 21.76 20.94 21.02 320,484 -0.50(-2.34%)
Oct 05, 2016 21.72 21.79 21.25 21.53 426,209 -0.07(-0.34%)
Oct 04, 2016 21.81 21.88 21.40 21.60 254,763 -0.33(-1.50%)
Oct 03, 2016 22.08 22.12 21.46 21.93 271,106 -0.27(-1.24%)
Sep 30, 2016 21.64 22.24 21.14 22.20 428,505 +0.86(+4.03%)
Sep 29, 2016 21.87 22.15 20.94 21.34 141,834 -0.41(-1.89%)
Sep 28, 2016 20.60 21.92 20.55 21.76 299,278 +1.14(+5.55%)
Sep 27, 2016 20.27 20.90 19.91 20.61 1,291,764 +1.11(+5.68%)
Sep 26, 2016 19.49 19.64 19.03 19.50 173,385 +0.12(+0.61%)
Sep 23, 2016 19.58 19.78 19.08 19.38 82,409 -0.17(-0.89%)
Sep 22, 2016 19.56 19.77 19.47 19.56 130,587 +0.16(+0.80%)
Sep 21, 2016 18.99 19.63 18.95 19.40 171,016 +0.52(+2.76%)
Sep 20, 2016 19.21 19.34 18.77 18.88 88,024 -0.31(-1.62%)
Sep 19, 2016 19.29 19.48 19.05 19.19 153,144 +0.07(+0.38%)
Sep 16, 2016 19.01 19.34 18.76 19.12 1,556,564 -0.10(-0.52%)
Sep 15, 2016 19.27 19.32 18.86 19.22 205,546 +0.03(+0.14%)
Sep 14, 2016 19.24 19.55 18.78 19.19 327,041 -0.01(-0.05%)
Sep 13, 2016 19.64 19.73 19.13 19.20 251,436 -0.69(-3.45%)
Sep 12, 2016 20.00 20.38 19.85 19.89 402,665 -0.31(-1.54%)
Sep 09, 2016 20.73 20.98 20.17 20.20 331,502 -0.78(-3.71%)
Sep 08, 2016 20.90 21.11 20.41 20.98 958,815 +0.07(+0.35%)
Sep 07, 2016 20.86 21.12 20.65 20.90 209,100 -0.07(-0.35%)
Sep 06, 2016 20.41 20.98 20.31 20.98 176,690 +0.57(+2.78%)
Sep 02, 2016 20.38 20.41 20.41 20.41 153,620 +0.16(+0.77%)
Sep 01, 2016 21.51 21.66 20.01 20.25 244,377 -0.67(-3.19%)
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%)
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.