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 (%)
Dec 29, 2017 20.82 20.82 20.82 0 +0.20(+0.99%)
Dec 28, 2017 20.28 20.81 20.15 20.61 335,862 +0.30(+1.48%)
Dec 27, 2017 20.27 20.74 20.11 20.31 342,704 +0.09(+0.43%)
Dec 26, 2017 20.00 20.32 19.68 20.23 167,131 +0.28(+1.41%)
Dec 22, 2017 19.82 20.25 19.80 19.95 337,647 +0.02(+0.10%)
Dec 21, 2017 19.62 20.00 19.49 19.93 650,603 +0.24(+1.23%)
Dec 20, 2017 19.90 20.00 19.41 19.68 564,944 -0.05(-0.25%)
Dec 19, 2017 20.11 20.23 19.70 19.73 348,487 -0.32(-1.60%)
Dec 18, 2017 20.19 20.36 19.97 20.05 1,376,492 -0.03(-0.14%)
Dec 15, 2017 20.63 20.63 20.05 20.08 731,147 -0.52(-2.54%)
Dec 14, 2017 20.52 21.18 20.50 20.60 292,479 +0.01(+0.05%)
Dec 13, 2017 21.09 21.09 19.88 20.60 618,708 -0.51(-2.43%)
Dec 12, 2017 21.08 21.32 20.50 21.11 500,185 +0.04(+0.18%)
Dec 11, 2017 20.81 21.25 20.76 21.07 400,508 +0.33(+1.59%)
Dec 08, 2017 20.67 21.17 20.67 20.74 277,176 +0.14(+0.66%)
Dec 07, 2017 20.27 20.82 20.13 20.60 171,023 +0.33(+1.63%)
Dec 06, 2017 20.27 20.63 19.85 20.28 234,097 -0.05(-0.24%)
Dec 05, 2017 20.41 20.59 20.22 20.32 116,993 -0.12(-0.57%)
Dec 04, 2017 21.13 21.13 20.33 20.44 300,677 -0.60(-2.86%)
Dec 01, 2017 20.34 21.09 20.28 21.04 592,936 +0.84(+4.18%)
Nov 30, 2017 19.63 20.44 19.52 20.20 458,253 +0.71(+3.63%)
Nov 29, 2017 19.95 20.13 19.29 19.49 323,382 -0.39(-1.95%)
Nov 28, 2017 20.07 20.23 19.66 19.88 359,720 -0.18(-0.92%)
Nov 27, 2017 20.29 20.47 20.02 20.06 347,991 -0.22(-1.10%)
Nov 24, 2017 20.45 20.64 20.15 20.28 111,034 -0.06(-0.29%)
Nov 22, 2017 20.13 20.47 20.01 20.34 489,173 +0.29(+1.45%)
Nov 21, 2017 20.55 20.63 19.91 20.05 694,211 -0.44(-2.13%)
Nov 20, 2017 20.04 20.59 19.94 20.49 528,496 +0.48(+2.42%)
Nov 17, 2017 19.75 20.04 19.37 20.00 314,131 +0.42(+2.13%)
Nov 16, 2017 19.71 19.89 19.51 19.59 218,996 -0.16(-0.79%)
Nov 15, 2017 19.65 19.82 19.26 19.74 245,709 -0.01(-0.05%)
Nov 14, 2017 19.96 20.01 19.64 19.75 273,042 -0.23(-1.16%)
Nov 13, 2017 20.38 20.45 19.98 19.98 292,595 -0.45(-2.18%)
Nov 10, 2017 20.33 20.56 20.16 20.43 225,531 +0.07(+0.33%)
Nov 09, 2017 20.76 20.82 20.13 20.36 345,298 -0.45(-2.14%)
Nov 08, 2017 20.59 21.01 20.31 20.81 758,769 +0.21(+1.04%)
Nov 07, 2017 20.60 20.92 20.43 20.60 553,484 +0.08(+0.38%)
Nov 06, 2017 20.17 20.66 20.03 20.52 354,505 +0.42(+2.08%)
Nov 03, 2017 19.67 20.14 19.57 20.10 308,414 +0.54(+2.74%)
Nov 02, 2017 19.94 19.94 19.12 19.56 590,497 -0.39(-1.97%)
Nov 01, 2017 19.99 20.05 19.76 19.96 402,870 +0.11(+0.58%)
Oct 31, 2017 19.94 20.08 19.65 19.84 276,447 -0.02(-0.10%)
Oct 30, 2017 19.61 20.03 19.41 19.86 384,035 +0.34(+1.76%)
Oct 27, 2017 19.26 19.77 19.12 19.52 1,141,725 +0.33(+1.70%)
Oct 26, 2017 19.10 19.41 18.84 19.19 1,243,342 +0.02(+0.10%)
Oct 25, 2017 19.43 19.46 18.98 19.17 1,068,376 -0.36(-1.86%)
Oct 24, 2017 19.67 19.69 19.28 19.53 398,593 -0.08(-0.39%)
Oct 23, 2017 19.86 19.87 19.50 19.61 860,678 -0.18(-0.92%)
Oct 20, 2017 19.98 20.04 19.68 19.79 148,047 -0.11(-0.58%)
Oct 19, 2017 19.84 20.01 19.68 19.91 195,227 -0.03(-0.14%)
Oct 18, 2017 20.38 20.38 19.57 19.94 637,952 -0.42(-2.07%)
Oct 17, 2017 20.47 20.58 20.27 20.36 130,679 -0.17(-0.84%)
Oct 16, 2017 20.42 20.53 19.81 20.53 294,558 +0.14(+0.70%)
Oct 13, 2017 20.71 20.77 20.10 20.39 339,559 -0.24(-1.16%)
Oct 12, 2017 20.72 20.81 20.40 20.63 213,706 -0.20(-0.96%)
Oct 11, 2017 20.66 20.91 20.65 20.83 163,211 +0.09(+0.42%)
Oct 10, 2017 20.83 20.88 20.53 20.74 148,209 +0.01(+0.05%)
Oct 09, 2017 20.63 20.79 20.63 20.73 116,356 +0.07(+0.32%)
Oct 06, 2017 20.60 20.67 20.24 20.66 150,021 +0.04(+0.19%)
Oct 05, 2017 20.42 20.70 20.33 20.63 1,703,837 +0.26(+1.27%)
Oct 04, 2017 20.27 20.44 20.20 20.37 168,912 +0.12(+0.61%)
Oct 03, 2017 20.20 20.38 20.07 20.24 224,729 +0.09(+0.43%)
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.