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 (%)
Feb 28, 2017 22.54 23.11 22.47 23.00 238,904 +0.47(+2.07%)
Feb 27, 2017 22.51 22.86 22.27 22.53 265,743 +0.12(+0.54%)
Feb 24, 2017 22.73 22.93 21.88 22.41 205,877 -0.44(-1.92%)
Feb 23, 2017 22.90 23.36 22.59 22.85 380,885 +0.51(+2.30%)
Feb 22, 2017 22.48 22.50 22.01 22.33 202,244 -0.15(-0.66%)
Feb 21, 2017 22.61 22.61 21.98 22.48 275,580 +0.01(+0.04%)
Feb 17, 2017 22.47 22.47 22.47 0 -0.06(-0.25%)
Feb 16, 2017 23.28 23.39 22.51 22.53 263,266 -0.64(-2.78%)
Feb 15, 2017 23.02 23.41 22.89 23.17 312,653 +0.25(+1.10%)
Feb 14, 2017 23.20 23.36 22.68 22.92 1,316,333 -0.04(-0.16%)
Feb 13, 2017 23.60 23.60 22.96 22.96 362,001 -0.54(-2.31%)
Feb 10, 2017 23.59 23.66 23.38 23.50 112,756 -0.02(-0.08%)
Feb 09, 2017 23.44 23.61 23.22 23.52 175,845 +0.19(+0.80%)
Feb 08, 2017 23.17 23.52 23.17 23.33 144,160 +0.14(+0.60%)
Feb 07, 2017 23.48 23.66 22.87 23.19 179,844 -0.28(-1.19%)
Feb 06, 2017 23.71 23.91 23.30 23.47 174,984 -0.18(-0.75%)
Feb 03, 2017 23.44 23.87 22.86 23.65 730,346 +0.27(+1.16%)
Feb 02, 2017 22.92 23.47 22.67 23.38 133,659 +0.43(+1.85%)
Feb 01, 2017 22.86 23.11 22.54 22.95 270,444 +0.29(+1.27%)
Jan 31, 2017 22.67 22.82 22.20 22.67 136,323 -0.05(-0.20%)
Jan 30, 2017 23.28 23.40 22.68 22.71 305,829 -0.47(-2.04%)
Jan 27, 2017 23.79 23.79 23.15 23.18 199,357 -0.58(-2.45%)
Jan 26, 2017 23.02 23.79 22.62 23.77 428,094 +0.87(+3.80%)
Jan 25, 2017 23.03 23.12 22.64 22.90 417,340 -0.05(-0.20%)
Jan 24, 2017 22.09 23.23 21.76 22.94 329,791 +1.00(+4.55%)
Jan 23, 2017 22.06 22.61 21.93 21.94 119,340 -0.14(-0.63%)
Jan 20, 2017 21.98 22.16 21.77 22.08 48,821 +0.26(+1.19%)
Jan 19, 2017 21.68 22.11 21.65 21.82 145,236 +0.05(+0.21%)
Jan 18, 2017 21.87 22.16 21.30 21.78 266,733 -0.18(-0.84%)
Jan 17, 2017 22.06 22.33 21.87 21.96 182,808 +0.14(+0.64%)
Jan 13, 2017 21.82 21.82 21.82 0 +0.63(+2.97%)
Jan 12, 2017 21.24 21.30 20.80 21.19 195,393 -0.05(-0.22%)
Jan 11, 2017 21.27 21.63 21.12 21.24 242,636 +0.02(+0.09%)
Jan 10, 2017 21.45 21.70 21.04 21.22 190,306 -0.24(-1.12%)
Jan 09, 2017 21.53 21.83 21.43 21.46 181,540 -0.28(-1.28%)
Jan 06, 2017 21.71 21.82 21.45 21.74 270,098 +0.10(+0.47%)
Jan 05, 2017 22.30 22.59 21.56 21.64 323,860 -0.60(-2.70%)
Jan 04, 2017 22.44 22.66 21.55 22.24 347,845 -0.20(-0.91%)
Jan 03, 2017 23.05 23.17 22.26 22.44 161,437 -0.30(-1.30%)
Dec 30, 2016 22.74 22.74 22.74 0 +0.40(+1.78%)
Dec 29, 2016 22.43 22.50 21.93 22.34 258,656 -0.01(-0.04%)
Dec 28, 2016 22.63 22.67 21.92 22.35 359,010 -0.09(-0.41%)
Dec 27, 2016 22.41 22.56 22.26 22.44 177,562 +0.00(+0.00%)
Dec 23, 2016 22.44 22.44 22.44 0 -0.05(-0.21%)
Dec 22, 2016 21.93 22.54 21.80 22.49 194,181 +0.59(+2.70%)
Dec 21, 2016 21.07 21.95 20.43 21.90 339,390 +0.78(+3.68%)
Dec 20, 2016 21.35 21.57 21.03 21.12 553,587 -0.14(-0.65%)
Dec 19, 2016 20.80 21.56 20.80 21.26 450,129 +0.55(+2.68%)
Dec 16, 2016 19.74 20.92 19.64 20.70 380,945 +0.94(+4.78%)
Dec 15, 2016 19.57 20.03 19.11 19.76 673,197 +0.22(+1.14%)
Dec 14, 2016 19.80 19.96 19.34 19.54 333,937 -0.43(-2.18%)
Dec 13, 2016 20.57 20.61 19.91 19.97 285,040 -0.45(-2.22%)
Dec 12, 2016 20.93 20.99 20.13 20.43 213,128 -0.20(-0.99%)
Dec 09, 2016 21.04 21.04 20.28 20.63 220,816 -0.26(-1.24%)
Dec 08, 2016 20.75 21.14 20.54 20.89 95,731 +0.23(+1.12%)
Dec 07, 2016 20.00 20.78 19.67 20.66 123,202 +0.55(+2.71%)
Dec 06, 2016 19.88 20.34 19.71 20.11 142,670 +0.17(+0.83%)
Dec 05, 2016 19.90 20.22 19.67 19.95 229,649 +0.04(+0.19%)
Dec 02, 2016 19.51 20.32 19.50 19.91 381,061 +0.44(+2.28%)
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.