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 (%)
Sep 30, 2015 9.868 11.60 9.833 11.51 291,571 +1.81(+18.72%)
Sep 29, 2015 10.58 10.60 9.565 9.695 134,878 -0.89(-8.41%)
Sep 28, 2015 11.08 11.16 10.40 10.59 120,377 -0.54(-4.89%)
Sep 25, 2015 11.37 11.66 11.09 11.13 912,768 -0.17(-1.53%)
Sep 24, 2015 11.60 11.60 10.70 11.30 279,079 -0.35(-3.04%)
Sep 23, 2015 12.24 12.24 11.60 11.66 62,795 -0.65(-5.27%)
Sep 22, 2015 12.80 12.80 12.16 12.30 46,009 -0.61(-4.75%)
Sep 21, 2015 12.56 13.00 12.25 12.92 97,044 +0.29(+2.33%)
Sep 18, 2015 12.70 13.00 12.43 12.62 43,142 -0.22(-1.68%)
Sep 17, 2015 13.26 13.82 12.58 12.84 204,589 -0.52(-3.88%)
Sep 16, 2015 13.13 13.36 12.75 13.36 159,910 +0.26(+1.98%)
Sep 15, 2015 12.85 13.20 12.85 13.10 177,635 +0.33(+2.57%)
Sep 14, 2015 13.19 13.19 12.66 12.77 226,777 -0.44(-3.33%)
Sep 11, 2015 13.45 13.45 12.87 13.21 64,180 -0.35(-2.55%)
Sep 10, 2015 13.85 13.87 13.38 13.56 93,390 -0.15(-1.07%)
Sep 09, 2015 14.02 14.38 13.66 13.70 70,169 -0.18(-1.31%)
Sep 08, 2015 14.27 14.65 13.89 13.89 28,269 -0.21(-1.47%)
Sep 04, 2015 14.39 14.09 14.09 14.09 25,576 -0.28(-1.92%)
Sep 03, 2015 14.39 14.69 14.15 14.37 73,829 +0.09(+0.67%)
Sep 02, 2015 14.43 14.69 14.14 14.27 36,809 +0.00(+0.00%)
Sep 01, 2015 14.32 14.53 13.95 14.27 32,452 -0.22(-1.49%)
Aug 31, 2015 14.40 14.69 13.83 14.49 57,936 +0.04(+0.30%)
Aug 28, 2015 13.76 14.79 13.76 14.45 40,542 +0.62(+4.50%)
Aug 27, 2015 13.32 13.95 13.15 13.83 234,003 +0.65(+4.92%)
Aug 26, 2015 12.81 13.48 12.69 13.18 176,138 +0.45(+3.53%)
Aug 25, 2015 12.79 13.11 12.66 12.73 124,892 -0.02(-0.13%)
Aug 24, 2015 12.99 13.32 12.10 12.75 63,361 -0.74(-5.51%)
Aug 21, 2015 13.28 13.72 13.04 13.49 100,830 +0.11(+0.84%)
Aug 20, 2015 14.02 14.04 13.31 13.38 87,738 -0.59(-4.21%)
Aug 19, 2015 14.42 14.42 13.64 13.96 54,866 -0.36(-2.53%)
Aug 18, 2015 14.56 14.78 14.22 14.33 36,977 -0.33(-2.24%)
Aug 17, 2015 14.80 14.97 14.50 14.65 32,515 -0.15(-0.99%)
Aug 14, 2015 14.44 15.25 14.31 14.80 149,176 +0.48(+3.38%)
Aug 13, 2015 14.40 14.73 14.19 14.32 42,354 -0.11(-0.78%)
Aug 12, 2015 14.10 14.65 14.10 14.43 97,303 +0.38(+2.71%)
Aug 11, 2015 14.08 14.11 13.80 14.05 94,683 -0.09(-0.67%)
Aug 10, 2015 14.14 14.23 13.75 14.15 100,781 -0.00(-0.00%)
Aug 07, 2015 14.59 14.78 14.10 14.15 59,489 -0.35(-2.38%)
Aug 06, 2015 13.93 14.76 13.66 14.49 167,150 +0.05(+0.36%)
Aug 05, 2015 14.83 14.83 14.32 14.44 77,935 -0.40(-2.68%)
Aug 04, 2015 14.49 14.99 14.23 14.84 254,020 +0.54(+3.75%)
Aug 03, 2015 14.23 14.63 13.95 14.30 972,570 -0.10(-0.72%)
Jul 31, 2015 14.21 14.79 14.15 14.40 129,844 +0.25(+1.77%)
Jul 30, 2015 14.13 14.40 13.84 14.15 192,396 +0.06(+0.42%)
Jul 29, 2015 14.26 14.49 14.06 14.09 73,111 -0.27(-1.90%)
Jul 28, 2015 13.99 14.73 13.70 14.37 184,931 +0.40(+2.87%)
Jul 27, 2015 13.75 14.43 13.60 13.97 74,025 +0.05(+0.37%)
Jul 24, 2015 13.43 14.10 13.38 13.91 160,074 +0.52(+3.89%)
Jul 23, 2015 13.18 13.56 13.11 13.39 220,244 +0.23(+1.75%)
Jul 22, 2015 13.49 13.63 13.09 13.16 66,252 -0.46(-3.39%)
Jul 21, 2015 13.56 14.41 13.36 13.62 128,107 -0.13(-0.93%)
Jul 20, 2015 13.99 13.99 13.00 13.75 105,795 -0.06(-0.43%)
Jul 17, 2015 14.39 14.39 13.57 13.81 82,768 -0.44(-3.06%)
Jul 16, 2015 14.29 14.48 14.15 14.25 131,310 -0.03(-0.24%)
Jul 15, 2015 14.37 14.67 14.13 14.28 90,355 -0.13(-0.89%)
Jul 14, 2015 14.55 14.76 14.21 14.41 170,413 +0.01(+0.06%)
Jul 13, 2015 14.32 14.52 14.20 14.40 154,633 +0.03(+0.24%)
Jul 10, 2015 14.32 14.50 14.20 14.37 63,237 +0.16(+1.14%)
Jul 09, 2015 14.18 14.42 14.10 14.20 180,153 +0.11(+0.79%)
Jul 08, 2015 14.14 14.18 13.89 14.09 134,254 -0.13(-0.90%)
Jul 07, 2015 14.52 14.52 13.97 14.22 135,227 -0.22(-1.54%)
Jul 06, 2015 14.61 14.62 14.40 14.44 57,672 -0.27(-1.86%)
Jul 02, 2015 14.39 14.72 14.72 14.72 94,596 +0.26(+1.83%)
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.