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, 2017 22.95 23.22 22.66 23.14 443,485 +0.09(+0.41%)
May 30, 2017 23.53 23.53 23.00 23.05 201,249 -0.63(-2.67%)
May 26, 2017 23.49 23.77 23.34 23.68 97,984 +0.11(+0.48%)
May 25, 2017 23.76 23.78 23.02 23.57 290,125 -0.20(-0.83%)
May 24, 2017 23.97 24.00 23.49 23.76 120,044 -0.19(-0.79%)
May 23, 2017 23.79 24.08 23.44 23.95 173,941 +0.17(+0.71%)
May 22, 2017 24.06 24.08 23.65 23.78 526,519 -0.10(-0.43%)
May 19, 2017 23.76 24.07 23.22 23.89 293,657 +0.25(+1.08%)
May 18, 2017 23.53 23.74 23.17 23.63 1,151,060 +0.01(+0.04%)
May 17, 2017 23.94 24.22 23.60 23.62 214,764 -0.39(-1.61%)
May 16, 2017 23.96 24.11 23.76 24.01 329,463 +0.04(+0.16%)
May 15, 2017 23.93 23.99 23.71 23.97 237,850 +0.33(+1.40%)
May 12, 2017 23.76 23.90 23.57 23.64 387,886 -0.10(-0.44%)
May 11, 2017 23.83 23.93 23.60 23.75 337,908 -0.05(-0.20%)
May 10, 2017 23.71 24.02 23.70 23.79 1,380,614 +0.11(+0.48%)
May 09, 2017 24.05 24.12 23.49 23.68 185,804 -0.29(-1.22%)
May 08, 2017 23.85 24.23 23.66 23.97 220,067 +0.07(+0.28%)
May 05, 2017 23.52 24.44 23.12 23.91 373,227 +0.37(+1.57%)
May 04, 2017 24.28 24.29 22.47 23.54 719,959 -0.41(-1.72%)
May 03, 2017 24.29 24.46 23.70 23.95 345,332 -0.35(-1.42%)
May 02, 2017 23.83 24.40 23.73 24.29 920,703 +0.47(+1.96%)
May 01, 2017 23.57 23.95 23.39 23.83 409,763 +0.26(+1.11%)
Apr 28, 2017 23.51 23.82 23.14 23.57 200,179 +0.14(+0.60%)
Apr 27, 2017 23.53 23.66 23.27 23.43 689,110 -0.10(-0.44%)
Apr 26, 2017 23.65 23.86 23.46 23.53 263,077 -0.21(-0.87%)
Apr 25, 2017 23.09 23.99 23.09 23.73 642,603 +0.64(+2.75%)
Apr 24, 2017 23.12 23.14 22.81 23.10 494,734 +0.19(+0.82%)
Apr 21, 2017 22.91 23.04 22.70 22.91 145,165 +0.07(+0.33%)
Apr 20, 2017 22.97 23.14 22.71 22.84 93,256 +0.00(+0.00%)
Apr 19, 2017 23.41 23.41 22.80 22.84 119,190 -0.51(-2.20%)
Apr 18, 2017 22.93 23.62 22.86 23.35 378,286 +0.32(+1.38%)
Apr 17, 2017 22.93 23.08 22.83 23.03 185,852 +0.16(+0.69%)
Apr 13, 2017 22.98 23.02 22.59 22.87 175,695 -0.09(-0.41%)
Apr 12, 2017 23.07 23.24 22.68 22.97 135,988 -0.12(-0.53%)
Apr 11, 2017 23.36 23.36 22.96 23.09 301,379 -0.23(-1.00%)
Apr 10, 2017 23.65 23.86 23.29 23.32 208,700 -0.21(-0.87%)
Apr 07, 2017 23.73 23.81 23.37 23.53 210,618 -0.16(-0.67%)
Apr 06, 2017 23.56 24.03 23.54 23.69 229,672 +0.15(+0.64%)
Apr 05, 2017 23.85 24.14 23.45 23.54 262,638 -0.20(-0.83%)
Apr 04, 2017 23.71 23.86 23.46 23.73 188,682 -0.01(-0.04%)
Apr 03, 2017 23.56 23.76 23.10 23.74 279,040 +0.18(+0.75%)
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%)
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.