RENTECH NITROGEN PARTNERS $32.73

down -0.05


23/5/2013 04:23 PM  |  NYSE : RNF  |  Industries : Manufacturing / Pesticide, Fertilizer, and Other Agricultural Chemical Manufacturing
Type:

RNF historical data

Date Open High Low Close Volume
5/22/2013 32.58 33.34 32.46 32.78 1493
5/21/2013 32.32 32.80 32.26 32.64 1302
5/20/2013 32.91 32.91 32.06 32.54 1819
5/17/2013 33.46 33.49 32.53 32.99 1375
5/16/2013 32.15 33.76 31.98 33.04 1849
5/15/2013 32.74 32.81 31.51 32.15 2343
5/14/2013 31.55 33.03 31.10 32.70 4842
5/13/2013 33.65 33.77 31.60 31.75 4998
5/10/2013 33.50 33.85 33.31 33.80 1156
5/9/2013 33.70 34.24 33.50 33.55 2032
5/8/2013 34.50 34.61 33.75 34.55 2461
5/7/2013 35.61 35.65 33.91 34.50 3539
5/6/2013 36.30 36.30 35.42 35.78 1070
5/3/2013 37.11 37.11 35.51 36.77 2950
5/2/2013 36.84 37.10 36.61 37.00 2406
5/1/2013 36.26 37.46 36.01 36.49 3633
4/30/2013 35.97 36.58 35.97 36.45 1818
4/29/2013 35.09 36.24 35.09 35.97 2509
4/26/2013 35.36 35.49 34.51 34.89 1734
4/25/2013 36.36 36.45 35.26 35.68 3085
4/24/2013 34.93 36.23 34.90 36.19 2093
4/23/2013 34.00 35.33 33.99 34.91 2871
4/22/2013 35.80 35.80 33.52 34.00 5593
4/19/2013 32.71 35.49 32.71 35.07 13018
4/18/2013 30.28 31.49 30.28 31.45 3602
4/17/2013 31.25 31.38 29.90 30.17 4693
4/16/2013 31.97 32.00 31.30 31.38 1823
4/15/2013 32.12 32.25 31.13 31.58 2626
4/12/2013 32.41 32.77 31.91 32.54 2379
4/11/2013 32.73 33.00 32.39 32.73 1783
4/10/2013 32.80 33.39 32.26 32.70 2858
4/9/2013 31.75 33.32 31.63 32.78 2555
4/8/2013 31.99 32.36 31.35 31.88 3498
4/5/2013 31.89 32.27 31.42 32.05 2960
4/4/2013 32.30 32.96 31.84 32.52 2268
4/3/2013 33.42 33.46 31.21 32.90 9376
4/2/2013 35.13 35.18 33.35 33.75 5252
4/1/2013 35.80 35.92 34.57 35.23 2854
3/28/2013 34.70 35.99 34.53 35.88 3225
3/27/2013 33.40 34.77 33.36 34.69 2941
3/26/2013 33.21 33.94 32.80 33.72 2477
3/25/2013 34.09 34.21 32.47 33.20 7848
3/22/2013 35.54 35.62 34.05 34.21 5585
3/21/2013 35.71 36.26 35.37 35.69 2219
3/20/2013 35.98 36.67 33.81 36.07 11178
3/19/2013 37.25 37.78 35.35 35.70 12583
3/18/2013 38.07 39.88 37.37 37.70 3128
3/15/2013 37.46 38.37 37.33 38.37 4355
3/14/2013 37.46 37.85 37.02 37.50 3305
3/13/2013 38.16 38.30 37.25 37.35 3937
3/12/2013 39.04 39.21 38.20 38.20 4019
3/11/2013 41.12 41.12 39.08 39.21 4102
3/8/2013 41.30 41.48 40.40 40.54 3977
3/7/2013 40.72 41.41 40.55 41.24 3675
3/6/2013 40.11 40.80 40.05 40.74 1636
3/5/2013 40.34 40.92 39.30 40.08 3122
3/4/2013 40.80 40.87 39.51 40.11 2973
3/1/2013 40.54 41.02 40.33 40.94 1355
2/28/2013 40.00 41.09 39.86 41.00 4286
2/27/2013 39.73 39.97 38.76 39.80 3144
2/26/2013 38.19 39.05 38.00 38.80 4383
2/25/2013 37.14 38.10 36.77 37.99 5648
2/22/2013 39.39 39.75 36.92 37.49 13285
2/21/2013 41.11 41.12 38.67 39.79 9819
2/20/2013 43.50 43.50 41.53 41.68 4570
2/19/2013 42.55 43.43 42.55 43.02 4337
2/15/2013 44.10 44.30 42.11 42.55 6028
2/14/2013 43.50 44.56 43.35 43.96 4936
2/13/2013 41.72 43.31 41.58 43.14 6429
2/12/2013 43.31 43.31 40.95 41.72 13181
2/11/2013 45.58 46.22 43.35 43.65 8619
2/8/2013 47.42 47.43 45.33 45.90 4456
2/7/2013 47.90 48.40 46.56 47.48 3805
2/6/2013 48.35 48.35 47.60 47.80 1759
2/5/2013 48.40 48.40 47.04 47.73 5264
2/4/2013 48.50 48.60 47.70 48.40 4642
2/1/2013 49.07 49.18 47.26 47.89 3930
1/31/2013 48.18 48.66 48.18 48.28 3049
1/30/2013 47.96 48.80 47.75 48.18 2764
1/29/2013 47.00 47.88 46.86 47.47 2598
1/28/2013 45.55 47.05 45.50 46.72 4319
1/25/2013 46.23 46.25 45.15 45.37 2750
1/24/2013 45.90 46.77 44.45 44.99 5143
1/23/2013 46.11 46.73 45.71 46.34 2646
1/22/2013 45.10 45.50 44.90 45.40 2571
1/18/2013 44.74 45.28 44.65 44.85 2417
1/17/2013 44.11 44.75 43.46 44.48 3366
1/16/2013 46.52 46.64 43.70 44.12 11810
1/15/2013 47.26 48.19 46.70 46.87 4377
1/14/2013 46.55 47.44 46.27 47.26 3640
1/11/2013 46.47 46.88 45.26 46.07 4625
1/10/2013 44.96 46.22 44.87 46.13 5945
1/9/2013 43.55 44.73 43.35 44.39 3804
1/8/2013 43.04 43.59 42.58 43.35 4424
1/7/2013 40.79 43.24 40.54 42.57 7165
1/4/2013 39.85 40.56 39.53 40.30 2940
1/3/2013 39.00 39.85 39.00 39.65 3343
1/2/2013 39.69 40.00 38.57 38.94 4215
12/31/2012 37.65 38.19 37.60 37.69 2488
12/28/2012 37.45 37.89 37.26 37.68 1411
Marketplace
Trading Center