$45.99 -0.01 (%) Rose Rock Midstream LP - NYSE

Dec. 19, 2014 | 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
12/19/201445.9147.3045.6545.9958,441
12/18/201446.7647.7046.0046.0028,403
12/17/201445.0046.9344.3946.0079,851
12/16/201446.0246.9945.3545.61133,277
12/15/201447.6848.2545.1246.6024,960
12/12/201447.1547.5545.7147.0530,527
12/11/201447.1648.5547.1647.3841,272
12/10/201448.5548.5546.5147.3829,966
12/9/201445.7550.0043.0048.5548,691
12/8/201451.5351.5545.9446.4373,912
12/5/201453.6853.9651.5151.6318,220
12/4/201454.4554.4553.2553.2526,572
12/3/201452.9754.3152.2154.1938,604
12/2/201449.6653.0149.2452.1957,884
12/1/201453.9054.9549.6150.0021,722
11/28/201455.3755.3753.4053.6823,031
11/26/201453.9855.6553.4855.6538,661
11/25/201453.4853.7152.8053.5221,139
11/24/201452.8853.4552.2752.9818,445
11/21/201454.9055.3252.1252.5830,622
11/20/201454.1155.0052.1852.5839,226
11/19/201453.8654.9552.9453.9429,183
11/18/201450.4654.3050.4653.9966,990
11/17/201449.3051.4049.3050.7539,507
11/14/201451.4652.5151.4651.5733,050
11/13/201452.6053.7750.7851.9577,001
11/12/201453.9754.5252.3253.0048,101
11/11/201454.7254.7253.4154.0038,263
11/10/201454.9755.0053.7754.2624,558
11/7/201454.5555.0751.2954.7833,663
11/6/201453.1855.0753.1555.0047,490
11/5/201454.1054.1052.8653.1830,794
11/4/201455.1156.1453.0153.6766,444
11/3/201454.9656.9454.5056.5925,326
10/31/201453.6554.9653.6454.9642,901
10/30/201454.6455.0553.2254.2733,338
10/29/201454.9554.9554.0454.388,512
10/28/201454.2155.2954.2054.479,982
10/27/201453.5654.1053.5654.1050,004
10/24/201454.1055.4953.6954.2031,098
10/23/201454.8455.1552.9353.4938,649
10/22/201454.8656.2353.0054.1958,521
10/21/201454.1755.8653.8654.1679,715
10/20/201455.4556.2653.5854.4468,952
10/17/201454.7757.9853.8355.0486,041
10/16/201448.9954.9947.8254.9056,333
10/15/201448.0049.9947.4549.40197,745
10/14/201447.6649.5844.5748.1493,375
10/13/201452.1152.1746.7348.01111,335
10/10/201452.8754.1449.3753.0080,181
10/9/201455.3755.3751.1453.2581,844
10/8/201457.8158.4455.3055.9942,769
10/7/201457.3758.3856.0757.5148,311
10/6/201459.1759.7657.2758.0518,832
10/3/201459.2460.0057.9458.5514,261
10/2/201458.7459.5256.3258.4210,967
10/1/201459.2959.9958.0458.1210,307
9/30/201459.6459.9558.4259.1513,120
9/29/201458.8359.7657.5259.1515,481
9/26/201456.6759.7155.5359.0917,990
9/25/201457.5158.1855.7756.7532,853
9/24/201457.2358.1755.1657.1634,316
9/23/201457.5959.3856.7557.4434,346
9/22/201459.4560.1757.6058.0317,097
9/19/201458.9860.9658.6559.5041,025
9/18/201458.1558.9857.9058.8024,312
9/17/201457.1958.2057.1957.7420,824
9/16/201458.6558.6557.2057.5622,425
9/15/201457.5058.7957.5058.2632,081
9/12/201457.8659.1156.6757.9715,000
9/11/201458.0058.4956.0757.7644,216
9/10/201459.3459.3457.4058.0018,925
9/9/201459.5859.8557.7159.0025,015
9/8/201459.2259.5757.0559.1924,503
9/5/201460.0861.3057.4459.1433,833
9/4/201462.5162.5159.3360.0023,146
9/3/201461.7262.3460.1462.0561,871
9/2/201461.4262.7960.5060.9651,991
8/29/201459.0060.9958.7760.9935,967
8/28/201457.5058.8957.1258.8739,900
8/27/201457.3557.7856.7757.6944,583
8/26/201456.4857.0056.0057.0031,869
8/25/201455.8456.9555.5156.4423,209
8/22/201456.3056.8754.8055.5620,155
8/21/201456.5857.3855.6756.0513,919
8/20/201456.6057.7356.0156.5353,849
8/19/201455.8356.3555.1656.2915,136
8/18/201456.2757.4255.0055.5025,388
8/15/201457.4357.4355.8156.1211,181
8/14/201456.2156.9755.4856.0319,054
8/13/201456.0656.4955.0655.9223,110
8/12/201456.5056.9854.6855.6023,046
8/11/201455.4156.1054.7056.1076,101
8/8/201454.5055.1154.0054.3220,708
8/7/201454.8655.7053.5754.5060,845
8/6/201454.3154.9553.5254.4430,714
8/5/201455.3955.8753.4854.4032,809
8/4/201453.4156.5753.2155.3026,706
8/1/201453.4753.4752.6653.3213,340
7/31/201454.0054.5551.6253.2156,711
  • Showing 1-100 of 762 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center