$8.54 -1.18 (%) Rose Rock Midstream LP - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRMS historical data

Date Open High Low Close Volume
2/5/20169.3310.219.259.72118,360
2/4/20169.7110.469.429.48143,124
2/3/201610.2110.369.509.63174,906
2/2/20169.9911.379.4810.04330,009
2/1/201611.2411.2410.1510.21248,462
1/29/201611.7411.9810.7610.98335,917
1/28/201612.3012.5411.5512.16239,095
1/27/201612.5012.5511.3211.95141,782
1/26/201612.8113.1312.1012.58105,691
1/25/201612.7913.5912.0612.69159,577
1/22/201614.2414.4912.8313.03198,203
1/21/201611.5813.7011.5813.28133,760
1/20/201611.7611.8210.7811.52242,196
1/19/201613.2313.4611.9112.07177,550
1/15/201612.9213.5312.3513.29236,767
1/14/201611.4013.5411.2313.36350,744
1/13/201611.9812.1811.1911.41679,135
1/12/201611.9213.3511.3211.54676,940
1/11/201612.5312.8911.1311.52264,853
1/8/201613.3613.5312.9013.02271,241
1/7/201613.0613.5112.9413.19124,055
1/6/201614.0714.4513.3013.37167,918
1/5/201614.8214.8214.2614.43100,245
1/4/201614.4715.0014.2514.85306,261
12/31/201514.6015.2814.5115.04495,922
12/30/201515.0915.2214.5514.66305,837
12/29/201516.0016.1014.9115.24418,507
12/28/201516.5417.5415.3515.98315,628
12/24/201516.7917.2316.6216.74218,805
12/23/201517.1117.5116.5516.90291,543
12/22/201515.5317.9215.5316.88812,440
12/21/201516.2216.2214.4715.53377,153
12/18/201516.3017.5415.9216.25342,542
12/17/201516.9617.0415.2016.10276,154
12/16/201515.9017.1615.0016.95413,498
12/15/201516.4616.9715.6415.86300,327
12/14/201517.2717.2715.7316.38191,884
12/11/201517.4917.5916.8017.25137,118
12/10/201517.5819.1817.3717.96247,188
12/9/201517.1818.6317.0617.63342,264
12/8/201515.3517.3715.3517.05255,659
12/7/201518.8318.9616.3917.26218,702
12/4/201519.8119.8818.7819.15218,638
12/3/201521.2921.4319.5920.06171,215
12/2/201520.8921.4520.5021.33181,561
12/1/201520.9421.3220.5921.15158,957
11/30/201521.0821.2120.3720.93195,221
11/27/201521.1521.3620.9521.0515,652
11/25/201521.0421.4220.1921.23340,468
11/24/201521.1722.1120.9421.07395,604
11/23/201519.8521.6419.6721.23285,905
11/20/201519.7920.3219.6519.85139,643
11/19/201519.8120.0819.5219.70155,550
11/18/201519.6320.1219.6319.95239,269
11/17/201520.0920.0919.5819.69174,982
11/16/201519.6120.6619.6120.23109,016
11/13/201520.0621.6319.6819.78197,586
11/12/201520.1220.1219.3519.9563,684
11/11/201521.7421.7420.2220.32161,351
11/10/201523.5223.7121.6621.8397,441
11/9/201524.0024.3723.0723.64133,191
11/6/201525.3725.6422.6524.15252,047
11/5/201526.7726.8925.5125.90109,175
11/4/201527.8327.8325.1726.87662,329
11/3/201527.4428.2527.0927.50428,804
11/2/201527.3628.7926.3527.45138,382
10/30/201527.4127.5825.7527.09235,976
10/29/201526.4928.1026.4927.82183,840
10/28/201526.0027.0025.5226.48115,186
10/27/201527.0627.2225.6625.72101,240
10/26/201527.7827.7826.6227.1998,173
10/23/201529.0629.0827.6427.97119,803
10/22/201529.7129.7127.7828.5672,413
10/21/201529.5229.9428.7429.4651,625
10/20/201529.3629.9329.0429.5042,124
10/19/201529.5630.2228.4029.5457,496
10/16/201529.6730.2829.3129.6370,628
10/15/201529.8530.4429.4129.6996,360
10/14/201529.7730.1428.5829.8347,373
10/13/201530.5631.0729.8529.86121,266
10/12/201531.6131.6129.6830.71103,572
10/9/201531.0732.1330.8131.64161,287
10/8/201531.2731.6230.0031.11210,295
10/7/201531.5131.7330.5331.29201,287
10/6/201531.4132.4430.2731.29255,767
10/5/201529.3232.0029.2431.48139,937
10/2/201527.6729.3926.9729.29120,632
10/1/201524.3327.8923.7227.59254,986
9/30/201522.2624.6021.5624.34174,506
9/29/201523.8324.4821.5321.88155,725
9/28/201525.3725.3723.4223.8499,216
9/25/201525.7225.7225.0225.44132,597
9/24/201526.7526.7625.1325.36158,836
9/23/201527.6728.0126.7126.76101,332
9/22/201527.7328.4027.5027.84111,254
9/21/201527.2928.4626.5128.1587,875
9/18/201526.6727.4726.5327.28244,663
9/17/201525.7527.0725.7527.0697,726
9/16/201526.0626.6525.8825.98143,892
9/15/201526.8327.1226.1826.18121,650
  • Showing 1-100 of 1,045 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center