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 31, 2018 18.43 18.57 18.37 18.47 163,355 -0.03(-0.16%)
May 30, 2018 18.28 18.61 18.23 18.50 596,932 +0.24(+1.31%)
May 29, 2018 18.35 18.53 18.20 18.26 221,496 -0.13(-0.71%)
May 25, 2018 18.39 18.39 18.39 0 -0.16(-0.86%)
May 24, 2018 18.78 18.91 18.44 18.55 558,696 -0.38(-2.01%)
May 23, 2018 18.47 18.95 18.32 18.93 850,684 +0.49(+2.66%)
May 22, 2018 18.14 18.71 18.08 18.44 1,550,439 +0.27(+1.49%)
May 21, 2018 17.94 18.19 17.84 18.17 951,966 +0.27(+1.51%)
May 18, 2018 18.09 18.09 17.77 17.90 136,877 -0.14(-0.78%)
May 17, 2018 17.95 18.35 17.91 18.04 465,241 +0.11(+0.61%)
May 16, 2018 17.72 18.00 17.66 17.93 383,842 +0.23(+1.30%)
May 15, 2018 17.70 17.84 17.48 17.70 1,107,901 -0.07(-0.39%)
May 14, 2018 17.27 17.78 17.27 17.77 342,068 +0.55(+3.19%)
May 11, 2018 17.12 17.33 17.12 17.22 558,368 +0.15(+0.88%)
May 10, 2018 17.18 17.25 16.99 17.07 1,291,458 -0.05(-0.29%)
May 09, 2018 17.30 17.63 16.95 17.12 1,427,352 -0.11(-0.64%)
May 08, 2018 17.64 17.75 17.13 17.23 702,010 -0.46(-2.60%)
May 07, 2018 17.81 18.04 17.64 17.69 308,068 -0.06(-0.34%)
May 04, 2018 17.78 17.99 17.59 17.75 1,037,207 -0.13(-0.73%)
May 03, 2018 18.01 18.15 17.63 17.88 468,078 -0.22(-1.19%)
May 02, 2018 17.96 18.27 17.96 18.10 751,684 +0.11(+0.60%)
May 01, 2018 18.08 18.25 17.89 17.99 399,297 -0.09(-0.49%)
Apr 30, 2018 18.26 18.44 17.98 18.08 752,786 -0.12(-0.65%)
Apr 27, 2018 18.30 18.54 17.85 18.19 1,919,831 -0.25(-1.33%)
Apr 26, 2018 19.47 19.88 18.38 18.44 5,876,678 -0.07(-0.37%)
Apr 25, 2018 17.97 18.58 17.78 18.51 279,387 +0.57(+3.18%)
Apr 24, 2018 18.19 18.19 17.85 17.94 388,927 -0.23(-1.24%)
Apr 23, 2018 17.81 18.39 17.68 18.16 163,169 +0.40(+2.27%)
Apr 20, 2018 17.81 18.00 17.70 17.76 182,563 -0.09(-0.50%)
Apr 19, 2018 18.32 18.40 17.80 17.85 149,099 -0.44(-2.42%)
Apr 18, 2018 18.60 18.61 18.27 18.29 116,447 -0.12(-0.64%)
Apr 17, 2018 18.30 18.70 18.27 18.41 195,656 +0.19(+1.03%)
Apr 16, 2018 17.67 18.30 17.43 18.22 247,208 +0.54(+3.06%)
Apr 13, 2018 17.75 17.87 17.28 17.68 163,116 +0.05(+0.28%)
Apr 12, 2018 17.79 17.84 17.50 17.63 263,655 -0.17(-0.94%)
Apr 11, 2018 17.32 17.84 17.29 17.80 156,277 +0.40(+2.32%)
Apr 10, 2018 16.97 17.52 16.97 17.40 174,915 +0.59(+3.51%)
Apr 09, 2018 16.99 17.10 16.78 16.81 238,738 -0.16(-0.93%)
Apr 06, 2018 17.24 17.28 16.74 16.96 296,005 -0.38(-2.21%)
Apr 05, 2018 17.15 17.50 17.14 17.35 313,973 +0.25(+1.44%)
Apr 04, 2018 17.09 17.27 16.89 17.10 382,673 -0.17(-0.97%)
Apr 03, 2018 17.43 17.43 17.00 17.27 564,458 -0.09(-0.51%)
Apr 02, 2018 17.81 17.82 17.27 17.36 500,011 -0.44(-2.49%)
Mar 29, 2018 17.80 17.80 17.80 0 +0.30(+1.69%)
Mar 28, 2018 17.36 17.69 17.08 17.50 351,997 +0.02(+0.11%)
Mar 27, 2018 18.05 18.05 17.39 17.49 509,551 -0.38(-2.15%)
Mar 26, 2018 18.13 18.13 17.57 17.87 573,375 -0.25(-1.36%)
Mar 23, 2018 18.09 18.33 17.81 18.11 1,046,354 +0.01(+0.05%)
Mar 22, 2018 18.39 18.41 18.05 18.10 973,264 -0.37(-2.02%)
Mar 21, 2018 18.37 18.59 18.05 18.48 453,517 +0.10(+0.53%)
Mar 20, 2018 18.71 18.72 18.03 18.38 793,000 -0.29(-1.53%)
Mar 19, 2018 19.14 19.14 18.28 18.67 356,825 -0.47(-2.47%)
Mar 16, 2018 18.81 19.45 18.70 19.14 713,244 +0.36(+1.94%)
Mar 15, 2018 19.27 19.66 17.58 18.77 1,355,322 -0.58(-3.00%)
Mar 14, 2018 19.47 19.47 19.07 19.35 544,028 -0.07(-0.35%)
Mar 13, 2018 19.50 19.66 19.13 19.42 948,584 +0.00(+0.00%)
Mar 12, 2018 18.78 19.60 18.75 19.42 560,419 +0.63(+3.35%)
Mar 09, 2018 18.41 18.89 18.33 18.79 1,142,190 +0.44(+2.41%)
Mar 08, 2018 18.44 18.72 18.04 18.35 326,372 -0.09(-0.48%)
Mar 07, 2018 18.66 18.14 18.44 265,394 -0.05(-0.27%)
Mar 06, 2018 18.85 18.91 18.36 18.49 279,088 -0.34(-1.83%)
Mar 05, 2018 18.69 19.03 18.69 18.83 179,462 +0.01(+0.05%)
Mar 02, 2018 18.77 18.96 18.34 18.82 654,544 -0.05(-0.26%)
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.