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 (%)
Jun 30, 2015 15.07 15.10 14.56 14.83 76,497 -0.15(-1.03%)
Jun 29, 2015 15.19 15.19 14.94 14.98 216,737 -0.25(-1.63%)
Jun 26, 2015 15.34 15.52 15.15 15.23 321,779 -0.09(-0.61%)
Jun 25, 2015 15.04 15.49 15.04 15.32 246,289 +0.32(+2.11%)
Jun 24, 2015 14.79 15.10 14.38 15.01 80,055 +0.23(+1.56%)
Jun 23, 2015 14.62 14.78 14.49 14.78 169,875 +0.21(+1.47%)
Jun 22, 2015 14.61 14.74 14.46 14.56 86,322 +0.01(+0.06%)
Jun 19, 2015 14.69 14.76 14.49 14.55 63,548 -0.07(-0.47%)
Jun 18, 2015 14.73 14.81 14.52 14.62 124,349 -0.04(-0.29%)
Jun 17, 2015 14.58 14.79 14.53 14.67 86,892 +0.15(+1.00%)
Jun 16, 2015 14.94 14.97 14.47 14.52 250,463 -0.15(-1.05%)
Jun 15, 2015 14.24 14.67 14.24 14.67 375,217 +0.50(+3.49%)
Jun 12, 2015 14.18 14.45 14.08 14.18 322,336 +0.01(+0.06%)
Jun 11, 2015 14.07 14.31 14.00 14.17 379,110 -0.01(-0.06%)
Jun 10, 2015 14.06 14.28 13.98 14.18 242,144 +0.15(+1.03%)
Jun 09, 2015 14.09 14.32 13.85 14.03 56,730 +0.06(+0.43%)
Jun 08, 2015 13.82 14.07 13.82 13.97 100,949 +0.08(+0.55%)
Jun 05, 2015 13.97 14.08 13.79 13.90 83,714 -0.01(-0.06%)
Jun 04, 2015 14.26 14.38 13.68 13.91 88,652 -0.40(-2.81%)
Jun 03, 2015 14.63 14.73 14.24 14.31 181,126 -0.32(-2.22%)
Jun 02, 2015 14.50 14.75 13.94 14.63 168,950 +0.05(+0.35%)
Jun 01, 2015 14.61 14.75 14.29 14.58 148,664 +0.02(+0.12%)
May 29, 2015 14.63 14.72 14.56 14.56 82,155 +0.00(+0.00%)
May 28, 2015 14.26 14.65 14.10 14.56 213,947 +0.26(+1.79%)
May 27, 2015 14.31 14.38 14.15 14.31 75,082 +0.00(+0.00%)
May 26, 2015 14.30 14.43 14.17 14.31 342,210 -0.03(-0.24%)
May 22, 2015 14.18 14.34 14.34 14.34 265,759 +0.23(+1.63%)
May 21, 2015 14.26 14.35 13.97 14.11 122,751 -0.14(-0.96%)
May 20, 2015 14.26 14.36 14.14 14.25 354,165 +0.10(+0.72%)
May 19, 2015 14.32 14.35 14.04 14.14 165,667 -0.20(-1.37%)
May 18, 2015 13.88 14.41 13.73 14.34 342,556 +0.47(+3.39%)
May 15, 2015 13.82 13.91 13.66 13.87 116,440 +0.05(+0.37%)
May 14, 2015 13.38 13.88 13.30 13.82 129,692 +0.47(+3.52%)
May 13, 2015 13.39 13.50 13.24 13.35 605,811 +0.04(+0.32%)
May 12, 2015 13.23 13.38 13.11 13.31 121,418 +0.04(+0.32%)
May 11, 2015 13.26 13.35 13.15 13.27 121,565 +0.03(+0.19%)
May 08, 2015 13.24 13.35 13.15 13.24 254,056 +0.11(+0.85%)
May 07, 2015 13.37 13.44 12.76 13.13 117,345 -0.01(-0.06%)
May 06, 2015 13.27 13.41 12.87 13.14 78,430 -0.06(-0.45%)
May 05, 2015 13.39 13.50 13.05 13.20 122,139 -0.20(-1.47%)
May 04, 2015 13.52 13.62 13.18 13.39 99,774 -0.10(-0.76%)
May 01, 2015 12.79 13.65 12.72 13.50 185,282 +0.56(+4.29%)
Apr 30, 2015 12.80 13.32 12.70 12.94 180,383 +0.09(+0.73%)
Apr 29, 2015 12.79 12.99 12.58 12.85 175,840 +0.04(+0.33%)
Apr 28, 2015 12.63 13.05 12.52 12.80 122,851 +0.13(+1.01%)
Apr 27, 2015 13.06 13.19 12.52 12.68 172,017 -0.39(-3.01%)
Apr 24, 2015 13.04 13.22 12.90 13.07 144,783 -0.03(-0.20%)
Apr 23, 2015 13.05 13.30 12.84 13.09 160,943 -0.02(-0.13%)
Apr 22, 2015 13.19 13.43 13.05 13.11 102,607 -0.02(-0.13%)
Apr 21, 2015 13.75 13.75 13.00 13.13 141,408 -0.43(-3.15%)
Apr 20, 2015 13.31 13.77 13.28 13.56 131,083 +0.23(+1.73%)
Apr 17, 2015 13.47 13.55 13.17 13.32 105,109 -0.27(-2.01%)
Apr 16, 2015 13.88 13.88 13.47 13.60 365,175 -0.24(-1.73%)
Apr 15, 2015 13.43 13.93 13.29 13.84 152,571 +0.57(+4.31%)
Apr 14, 2015 12.91 13.44 12.86 13.27 223,968 +0.41(+3.19%)
Apr 13, 2015 13.09 13.09 12.74 12.86 129,475 +0.13(+1.01%)
Apr 10, 2015 12.81 12.97 12.66 12.73 435,667 -0.03(-0.20%)
Apr 09, 2015 12.67 12.89 12.64 12.75 151,620 +0.05(+0.40%)
Apr 08, 2015 12.65 13.01 12.64 12.70 607,007 +0.01(+0.07%)
Apr 07, 2015 12.65 12.81 12.55 12.69 794,620 +0.11(+0.88%)
Apr 06, 2015 12.52 12.71 12.31 12.58 375,691 +0.08(+0.61%)
Apr 02, 2015 12.45 12.50 12.50 12.50 232,275 +0.05(+0.41%)
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.