$7.02 -0.25 (%) Rentech Nitrogen Partners LP - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RNF historical data

Date Open High Low Close Volume
2/9/20167.107.397.027.02100,110
2/8/20167.637.747.257.2756,991
2/5/20167.928.077.717.8178,243
2/4/20167.338.027.087.9167,520
2/3/20167.127.427.047.4278,411
2/2/20167.247.367.007.1044,006
2/1/20167.487.487.277.30102,295
1/29/20167.257.577.217.5744,317
1/28/20167.247.447.167.2626,525
1/27/20167.067.567.067.2467,916
1/26/20167.207.327.007.1952,573
1/25/20167.777.777.077.1237,352
1/22/20167.197.857.167.8553,389
1/21/20167.067.437.067.1864,366
1/20/20167.497.496.867.1463,900
1/19/20168.058.107.517.6055,168
1/15/20167.898.107.677.9581,381
1/14/20168.128.367.848.09182,034
1/13/20168.598.707.928.05165,395
1/12/20168.798.928.488.5777,539
1/11/20169.649.678.478.71204,076
1/8/20169.749.889.609.6427,097
1/7/20169.909.959.709.7038,336
1/6/201610.1210.3610.0110.0963,991
1/5/201610.3010.3110.1310.1718,596
1/4/201610.4010.6110.1210.2822,227
12/31/20159.9210.989.9210.60116,008
12/30/201510.1810.279.9510.03142,995
12/29/201510.4210.5010.1610.1977,686
12/28/201510.3110.4610.1210.3935,658
12/24/201510.2210.5910.2210.4126,882
12/23/201510.0010.459.9910.3651,108
12/22/20159.779.979.739.9731,734
12/21/20159.9010.279.619.8649,121
12/18/20159.9010.129.8010.0269,604
12/17/20159.8910.059.829.9044,806
12/16/20159.7510.109.509.9939,948
12/15/20159.8910.009.819.8971,665
12/14/201510.1910.199.779.80163,314
12/11/201510.4110.5110.1310.15107,411
12/10/201510.5010.6910.5010.5148,367
12/9/201510.8210.9910.5710.62232,664
12/8/201510.1410.8810.0210.80118,694
12/7/201510.6110.6110.1710.1855,512
12/4/201510.7610.9210.1110.61109,233
12/3/201511.0511.0510.8210.8232,006
12/2/201511.0111.0910.9010.9677,428
12/1/201511.0911.2210.9011.1265,381
11/30/201510.7511.1810.5211.0337,331
11/27/201510.8310.8310.4910.6330,587
11/25/201510.7110.7910.5110.58114,160
11/24/201510.5810.9010.4810.8296,896
11/23/201510.1310.7210.1310.58120,865
11/20/201510.6210.8110.1210.14135,478
11/19/201510.9311.0010.6310.6341,011
11/18/201510.6111.0710.6110.8151,577
11/17/201511.1411.1811.0011.1243,225
11/16/201511.2611.4910.8811.1057,805
11/13/201510.9211.2710.8911.2723,002
11/12/201511.2111.2110.9711.01861,439
11/11/201511.3311.3510.9211.21108,008
11/10/201511.9211.9410.4511.40161,399
11/9/201511.8011.9711.6511.9433,180
11/6/201511.8011.9311.8011.8066,684
11/5/201512.0912.0911.8011.8445,000
11/4/201512.3412.3811.9312.0853,684
11/3/201512.1612.4012.0112.4052,304
11/2/201511.8412.2011.5012.1964,139
10/30/201511.6711.9211.3411.85182,477
10/29/201511.7312.0311.3311.6868,337
10/28/201511.8512.4211.8012.00184,198
10/27/201512.1112.3011.7511.79117,083
10/26/201512.3512.4712.1112.1973,678
10/23/201512.3112.5212.3112.4052,236
10/22/201512.2012.6112.2012.3148,385
10/21/201512.4212.5312.2012.25129,737
10/20/201512.3312.7912.3312.4030,099
10/19/201512.4412.7712.3212.4352,479
10/16/201512.6112.7312.5112.5156,806
10/15/201512.6812.9512.6212.6239,056
10/14/201512.5712.8812.5012.8044,270
10/13/201512.5312.8512.5312.75100,536
10/12/201512.7212.8312.5712.7072,662
10/9/201512.8113.0012.5112.68107,537
10/8/201512.4612.9712.4612.7765,456
10/7/201512.9213.1212.4012.60150,949
10/6/201512.8413.2312.6212.8384,086
10/5/201512.0613.2112.0612.8573,109
10/2/201511.8712.0511.8712.0098,637
10/1/201511.8311.9011.7811.8491,359
9/30/201512.0512.0511.7611.80182,191
9/29/201512.2012.4211.8411.94131,615
9/28/201512.4612.4612.0012.18160,072
9/25/201512.5813.0412.4112.4230,866
9/24/201512.7012.8412.2012.4963,578
9/23/201512.8312.9612.4112.8464,365
9/22/201513.0613.3512.6912.95266,712
9/21/201513.6913.7613.2613.2999,486
9/18/201513.5913.8513.5913.75113,247
9/17/201513.3413.8513.3413.7571,494
  • Showing 1-100 of 1,071 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center