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 (%)
Aug 31, 2017 19.59 19.90 19.44 19.85 198,832 +0.33(+1.67%)
Aug 30, 2017 19.07 19.54 18.97 19.53 108,839 +0.34(+1.80%)
Aug 29, 2017 19.28 19.36 18.82 19.18 611,636 -0.22(-1.13%)
Aug 28, 2017 19.20 19.41 19.06 19.40 110,674 +0.22(+1.15%)
Aug 25, 2017 19.28 19.42 19.15 19.18 228,029 +0.05(+0.25%)
Aug 24, 2017 19.32 19.44 19.06 19.13 164,956 -0.16(-0.84%)
Aug 23, 2017 19.06 19.39 19.03 19.30 186,478 +0.27(+1.41%)
Aug 22, 2017 18.85 19.16 18.85 19.03 221,846 +0.22(+1.17%)
Aug 21, 2017 18.93 18.99 18.78 18.81 184,474 -0.06(-0.30%)
Aug 18, 2017 18.84 19.13 18.71 18.87 204,937 +0.02(+0.10%)
Aug 17, 2017 18.89 19.06 18.76 18.85 190,557 -0.04(-0.20%)
Aug 16, 2017 18.94 19.12 18.75 18.88 179,213 +0.02(+0.10%)
Aug 15, 2017 19.13 19.26 18.82 18.87 320,456 -0.26(-1.35%)
Aug 14, 2017 18.95 19.45 18.83 19.12 311,556 +0.30(+1.57%)
Aug 11, 2017 19.05 19.53 18.76 18.83 369,612 -0.34(-1.80%)
Aug 10, 2017 19.17 19.60 19.13 19.17 677,912 +0.03(+0.15%)
Aug 09, 2017 19.26 19.41 18.67 19.14 579,829 -0.01(-0.05%)
Aug 08, 2017 19.26 19.53 19.13 19.15 449,704 -0.22(-1.14%)
Aug 07, 2017 19.56 19.66 19.36 19.37 430,120 -0.18(-0.93%)
Aug 04, 2017 19.76 19.25 19.55 323,752 -0.07(-0.34%)
Aug 03, 2017 20.06 20.30 19.49 19.62 331,756 -0.08(-0.43%)
Aug 02, 2017 19.59 19.91 19.39 19.70 225,693 +0.11(+0.58%)
Aug 01, 2017 19.75 19.75 19.49 19.59 147,595 -0.10(-0.53%)
Jul 31, 2017 19.43 19.70 19.21 19.70 603,617 +0.27(+1.41%)
Jul 28, 2017 19.44 19.59 19.33 19.42 130,921 -0.04(-0.19%)
Jul 27, 2017 19.53 19.59 19.25 19.46 489,897 -0.05(-0.24%)
Jul 26, 2017 19.64 19.64 19.24 19.51 251,873 -0.07(-0.34%)
Jul 25, 2017 19.42 19.57 19.37 19.57 383,802 +0.22(+1.12%)
Jul 24, 2017 19.39 19.51 19.13 19.36 342,628 -0.03(-0.15%)
Jul 21, 2017 19.40 19.69 19.05 19.38 644,087 +0.11(+0.59%)
Jul 20, 2017 19.46 19.55 19.05 19.27 288,458 -0.16(-0.83%)
Jul 19, 2017 19.62 19.70 19.36 19.43 413,530 -0.18(-0.91%)
Jul 18, 2017 19.81 19.85 19.27 19.61 551,344 -0.18(-0.91%)
Jul 17, 2017 19.63 19.97 19.52 19.79 573,345 +0.48(+2.49%)
Jul 14, 2017 19.22 19.65 19.22 19.31 235,220 +0.09(+0.44%)
Jul 13, 2017 19.08 19.22 18.76 19.22 373,392 +0.15(+0.79%)
Jul 12, 2017 18.94 19.18 18.83 19.07 558,358 +0.18(+0.95%)
Jul 11, 2017 18.88 18.99 18.77 18.89 429,525 +0.01(+0.05%)
Jul 10, 2017 18.93 19.18 18.76 18.88 703,269 -0.12(-0.65%)
Jul 07, 2017 19.03 19.16 18.80 19.01 520,520 -0.07(-0.35%)
Jul 06, 2017 19.05 19.64 18.93 19.07 1,010,750 +0.03(+0.15%)
Jul 05, 2017 19.13 19.36 18.79 19.04 2,176,900 -0.22(-1.13%)
Jul 03, 2017 19.20 19.92 19.03 19.26 997,346 +0.43(+2.31%)
Jun 30, 2017 18.65 19.43 18.63 18.83 814,026 +0.23(+1.22%)
Jun 29, 2017 18.39 18.88 18.18 18.60 912,214 +0.24(+1.29%)
Jun 28, 2017 17.95 18.61 17.76 18.36 1,177,657 +0.49(+2.75%)
Jun 27, 2017 18.22 18.52 17.81 17.87 1,150,677 -0.36(-1.97%)
Jun 26, 2017 17.18 18.37 17.10 18.23 1,959,506 +0.79(+4.55%)
Jun 23, 2017 16.79 17.61 16.65 17.44 1,016,535 +0.64(+3.82%)
Jun 22, 2017 16.76 17.26 16.46 16.80 830,435 +0.04(+0.23%)
Jun 21, 2017 16.90 17.06 16.38 16.76 697,503 -0.16(-0.95%)
Jun 20, 2017 16.18 17.14 16.16 16.92 2,454,354 +0.11(+0.67%)
Jun 19, 2017 21.31 21.53 15.93 16.81 9,421,925 -6.19(-26.93%)
Jun 16, 2017 22.88 23.30 22.71 23.00 1,434,145 +0.21(+0.91%)
Jun 15, 2017 23.05 23.17 22.59 22.79 335,753 -0.39(-1.67%)
Jun 14, 2017 23.59 23.84 23.18 23.18 264,108 -0.43(-1.84%)
Jun 13, 2017 23.53 23.89 23.06 23.61 475,722 +0.14(+0.60%)
Jun 12, 2017 23.85 23.92 23.06 23.47 362,885 -0.29(-1.23%)
Jun 09, 2017 23.11 23.76 22.94 23.76 282,098 +0.61(+2.65%)
Jun 08, 2017 22.92 23.18 22.85 23.15 381,278 +0.11(+0.49%)
Jun 07, 2017 23.07 23.54 22.74 23.04 416,778 -0.08(-0.33%)
Jun 06, 2017 23.11 23.44 23.01 23.11 201,370 -0.11(-0.49%)
Jun 05, 2017 23.06 23.23 22.71 23.23 270,394 +0.18(+0.78%)
Jun 02, 2017 23.09 23.22 22.77 23.05 208,551 -0.10(-0.45%)
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.