Rose Rock Midstream LP $41.97

down -0.26


17/4/2014 06:40 PM  |  NYSEARCA : RRMS  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRMS historical data

Date Open High Low Close Volume
4/16/201442.4843.0441.9342.2368,324
4/15/201441.9442.4941.1742.0466,900
4/14/201440.7041.8540.5441.6431,467
4/11/201441.3741.6040.0040.7668,446
4/10/201441.9142.6241.3041.3323,625
4/9/201442.3942.9341.7642.206,008
4/8/201441.8842.5141.7642.1312,612
4/7/201443.0943.0941.8742.0031,130
4/4/201443.1043.1042.1643.0237,206
4/3/201443.0743.2542.2443.1028,593
4/2/201442.6243.0242.3242.7652,433
4/1/201441.8542.5041.2442.5099,087
3/31/201441.6641.6740.9941.49103,035
3/28/201441.1541.8840.8041.4684,292
3/27/201441.3441.8040.9341.7529,242
3/26/201440.3241.6040.3241.1449,155
3/25/201439.7540.2739.5640.1120,888
3/24/201439.7540.0939.4339.7516,774
3/21/201439.3839.8539.3839.7026,792
3/20/201439.8740.2939.3139.3219,844
3/19/201440.1540.1539.6639.7133,217
3/18/201439.1240.0839.0739.9147,760
3/17/201439.2239.4538.9139.3628,048
3/14/201439.0939.8838.9438.9429,123
3/13/201439.0739.1038.8038.866,882
3/12/201439.1239.2138.9639.0918,364
3/11/201439.2539.3039.0739.1013,522
3/10/201439.1739.4139.1439.3915,089
3/7/201439.0239.8539.0039.1326,440
3/6/201439.0039.1839.0039.1022,499
3/5/201438.8239.2438.8239.0029,005
3/4/201439.5839.6238.8139.008,405
3/3/201438.8939.8038.8939.3057,197
2/28/201438.5139.5137.4738.92164,914
2/27/201438.2938.9938.2938.6572,170
2/26/201437.7638.5337.7538.4335,614
2/25/201437.8938.0737.7537.777,827
2/24/201437.7538.2537.6038.0021,748
2/21/201438.6738.8137.8037.9483,371
2/20/201437.7938.6537.2638.32102,107
2/19/201437.2137.8837.2137.5717,429
2/18/201437.3737.9037.2337.9014,981
2/14/201437.4437.6037.2537.4924,163
2/13/201437.6137.6537.3437.5133,809
2/12/201437.6837.9236.8837.5766,084
2/11/201437.4637.8236.9137.6541,287
2/10/201437.4638.0037.4437.4550,821
2/7/201437.2537.5036.8937.4581,490
2/6/201436.5837.3736.1737.2286,509
2/5/201436.8837.7235.9736.6916,042
2/4/201436.1937.3936.0637.0140,225
2/3/201436.1936.8635.9636.1519,268
1/31/201436.0536.5635.6336.4515,260
1/30/201436.3436.8536.0536.3820,444
1/29/201436.4436.8536.2636.2824,765
1/28/201436.2836.5436.0536.3817,842
1/27/201436.4636.9036.1536.2233,291
1/24/201436.5637.0235.9836.1535,577
1/23/201436.8537.2736.5136.8539,763
1/22/201437.1537.3536.8036.9726,103
1/21/201437.2137.4536.9636.9838,801
1/17/201436.8937.2636.8937.1530,890
1/16/201437.2037.2336.8036.8397,265
1/15/201438.3038.3037.3537.5023,309
1/14/201438.1538.1837.4237.7719,417
1/13/201438.1238.2437.6938.1426,224
1/10/201437.3738.5336.9838.0846,184
1/9/201437.3037.5137.0037.2546,571
1/8/201438.4038.4036.9037.6732,430
1/7/201437.5037.7136.9337.2536,128
1/6/201437.4938.1837.0037.5229,207
1/3/201437.2337.6736.8737.2681,776
1/2/201438.9539.1436.8037.0477,933
12/31/201338.6039.0038.1138.7037,288
12/30/201338.4639.0738.0138.0556,634
12/27/201337.7738.8137.7038.3429,007
12/26/201338.3039.5637.9637.9833,188
12/24/201338.1238.6337.7938.1211,132
12/23/201337.6038.4637.2837.9361,751
12/20/201337.1337.9037.1337.4493,936
12/19/201337.0637.4236.9337.3079,409
12/18/201337.0337.4136.8437.3035,618
12/17/201336.8637.4536.8037.0175,551
12/16/201336.7437.0036.7436.9427,611
12/13/201336.2237.0036.2236.7050,824
12/12/201336.0936.5036.0936.3523,795
12/11/201336.1436.4735.8436.3020,804
12/10/201336.1936.4436.1936.3424,120
12/9/201335.5036.5035.5036.3037,479
12/6/201336.2136.8536.1236.5027,007
12/5/201335.7036.4035.6536.4022,517
12/4/201335.7236.0735.5135.7316,212
12/3/201335.9936.1235.5136.1217,834
12/2/201335.9936.3935.5036.2254,488
11/29/201336.0036.1835.7535.873,149
11/27/201335.5035.5134.9835.4630,683
11/26/201336.0036.0035.5835.6216,451
11/25/201336.0336.4035.7036.2255,949
11/22/201336.1236.3036.0036.0837,669
11/21/201335.9036.2035.7536.1525,686
Trading Center