$10.34 +0.60 (%) Rentech Nitrogen Partners LP - NYSE

Dec. 26, 2014 | 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
12/26/20149.7010.509.6010.34295,644
12/24/20149.489.759.449.7464,271
12/23/20149.119.529.059.52275,390
12/22/20149.299.509.149.18154,756
12/19/20149.449.749.099.32196,531
12/18/20149.109.508.859.46172,184
12/17/20149.149.358.809.03174,948
12/16/20148.829.508.759.20131,899
12/15/20149.239.338.919.01114,930
12/12/20149.709.859.319.34223,341
12/11/20149.2510.259.259.50541,587
12/10/20149.279.528.828.97144,055
12/9/20149.219.799.039.31176,146
12/8/201410.1410.289.319.35293,512
12/5/201410.2610.7510.1810.33119,213
12/4/201410.4010.8010.0610.39173,182
12/3/201410.6010.8010.3510.46132,252
12/2/201410.4511.0010.4510.65138,066
12/1/201411.2711.3010.5210.80188,694
11/28/201411.2311.4911.2111.3078,301
11/26/201411.3011.5511.2411.3675,525
11/25/201411.5011.6511.3611.3896,403
11/24/201411.7211.7411.4611.5474,859
11/21/201411.8511.9411.5811.70102,083
11/20/201411.7011.9511.4511.92108,912
11/19/201412.0512.0511.5111.76110,536
11/18/201411.9712.4211.8511.99134,014
11/17/201412.3812.3811.7611.9396,773
11/14/201412.9013.1112.3712.4265,192
11/13/201412.3613.2412.3512.92177,789
11/12/201412.0212.8212.0112.28120,558
11/11/201411.8812.1611.8812.0265,842
11/10/201412.3512.5911.8712.06131,590
11/7/201412.4412.4611.8212.41309,960
11/6/201412.2112.9912.0412.93124,966
11/5/201412.3213.0912.3012.30168,592
11/4/201411.9412.3511.7212.2077,678
11/3/201412.2212.6611.9311.9488,644
10/31/201411.4212.3911.4212.15314,720
10/30/201411.2311.6310.9411.3682,569
10/29/201410.6111.4210.6111.07153,106
10/28/201410.5310.7610.4710.68105,594
10/27/201410.8010.9010.4810.5657,675
10/24/201410.9211.3110.7910.91130,205
10/23/201411.0711.1910.8510.9240,616
10/22/201411.4511.5911.0411.0647,235
10/21/201411.3811.8011.3011.4672,626
10/20/201411.5211.9811.0911.30277,390
10/17/201411.2511.7911.2511.6496,167
10/16/201410.4611.2610.4511.2199,780
10/15/201410.2110.7510.0910.61105,290
10/14/201410.4910.7010.2210.33124,211
10/13/201410.5010.7110.1510.49148,262
10/10/201411.0311.1110.5110.52107,996
10/9/201410.9911.2410.8310.9842,518
10/8/201411.3311.339.9711.07245,008
10/7/201411.6911.7011.2011.33125,065
10/6/201412.0212.0511.8111.8151,821
10/3/201412.0112.1711.9312.0582,383
10/2/201411.7712.0711.3512.04259,468
10/1/201412.3912.3911.7511.77164,808
9/30/201412.6012.7012.3312.44119,761
9/29/201412.8012.9012.5212.7097,372
9/26/201412.7412.9712.5212.9392,115
9/25/201412.8012.9812.5212.69138,497
9/24/201413.2313.3512.8312.8468,481
9/23/201413.2013.3212.9613.13123,076
9/22/201413.0113.1412.8112.90133,785
9/19/201413.4313.4713.0213.07123,403
9/18/201413.6013.6013.1613.41114,736
9/17/201413.4513.6913.4513.5680,868
9/16/201413.7513.8313.3213.48107,387
9/15/201413.9313.9713.3513.85124,558
9/12/201414.0714.1413.9114.0335,810
9/11/201413.9014.1913.8514.14147,967
9/10/201414.2814.4013.9414.00100,961
9/9/201414.4214.5014.1914.34105,672
9/8/201414.3314.5414.2914.5293,534
9/5/201414.1314.4614.1314.4552,353
9/4/201414.5514.7214.2514.2585,237
9/3/201414.5314.7914.4614.65108,949
9/2/201414.9615.0214.5414.61150,923
8/29/201415.5015.5015.0015.0163,797
8/28/201414.9015.4014.9015.4089,315
8/27/201415.3315.7215.2015.2277,575
8/26/201415.2515.8015.2115.56144,630
8/25/201415.6815.7015.2415.2592,304
8/22/201415.8515.8515.4115.6363,783
8/21/201415.3015.8115.1415.7168,069
8/20/201414.9515.4414.9315.3258,357
8/19/201414.6415.4414.6415.11125,464
8/18/201415.1915.1914.6814.74143,882
8/15/201414.7415.1914.4215.03258,298
8/14/201414.9514.9814.7114.8149,114
8/13/201414.8315.0914.6114.95105,669
8/12/201414.9915.1114.5214.86142,081
8/11/201415.3015.4914.9215.02160,855
8/8/201415.6115.7215.0015.30310,672
8/7/201416.0416.0515.6815.8970,589
8/6/201416.1016.2615.8615.9171,686
  • Showing 1-100 of 790 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center