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 (%)
Mar 31, 2017 23.44 23.73 23.28 23.57 394,802 +0.10(+0.44%)
Mar 30, 2017 23.77 23.84 23.40 23.46 220,934 -0.19(-0.79%)
Mar 29, 2017 23.64 24.06 23.50 23.65 384,214 +0.00(+0.00%)
Mar 28, 2017 23.37 23.67 23.31 23.65 416,297 +0.37(+1.61%)
Mar 27, 2017 23.02 23.33 22.69 23.28 370,804 -0.01(-0.04%)
Mar 24, 2017 23.66 23.78 23.02 23.29 164,208 -0.31(-1.31%)
Mar 23, 2017 23.22 23.71 22.99 23.59 236,191 +0.42(+1.81%)
Mar 22, 2017 23.18 23.34 22.77 23.17 270,668 -0.17(-0.72%)
Mar 21, 2017 23.28 23.37 22.73 23.34 464,332 -0.01(-0.04%)
Mar 20, 2017 23.57 23.71 23.25 23.35 589,642 -0.43(-1.81%)
Mar 17, 2017 24.12 24.69 23.29 23.78 9,368,040 -0.37(-1.55%)
Mar 16, 2017 24.27 24.42 23.86 24.15 958,878 +0.07(+0.31%)
Mar 15, 2017 24.16 24.53 23.65 24.08 1,230,500 +0.11(+0.47%)
Mar 14, 2017 23.83 24.16 23.15 23.97 1,078,563 +0.06(+0.23%)
Mar 13, 2017 23.79 23.97 23.50 23.91 1,134,733 +0.15(+0.63%)
Mar 10, 2017 23.48 24.28 23.28 23.76 1,817,656 +1.34(+5.96%)
Mar 09, 2017 22.30 22.48 22.16 22.43 297,320 -0.01(-0.04%)
Mar 08, 2017 22.65 23.25 22.43 22.43 157,105 -0.52(-2.28%)
Mar 07, 2017 23.37 23.47 22.90 22.96 249,930 -0.43(-1.84%)
Mar 06, 2017 23.38 23.50 22.89 23.39 541,932 +0.11(+0.48%)
Mar 03, 2017 23.57 23.62 23.12 23.28 242,910 -0.07(-0.28%)
Mar 02, 2017 23.09 23.45 23.05 23.34 197,704 +0.13(+0.56%)
Mar 01, 2017 23.19 23.57 22.96 23.21 188,058 +0.21(+0.93%)
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%)
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.