$50.67 +0.11 (%) Rose Rock Midstream LP - NYSE

May. 29, 2015 | 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
5/29/201550.4451.2550.4450.67154,472
5/28/201551.2151.4450.2450.56199,201
5/27/201551.0751.5050.9051.17201,656
5/26/201550.6551.3950.4151.0165,415
5/22/201551.1551.4950.6250.9258,663
5/21/201552.2252.3950.9151.3940,777
5/20/201551.3051.9850.8651.8975,951
5/19/201550.6551.2650.1551.09170,250
5/18/201550.4351.0049.8650.5657,586
5/15/201550.2350.8349.5450.11139,435
5/14/201550.6351.0350.2850.46158,559
5/13/201549.6950.8649.3850.8172,964
5/12/201550.9851.1449.3349.79111,328
5/11/201551.0552.2050.7851.2686,064
5/8/201549.4651.3549.4651.1043,709
5/7/201550.7853.0349.5150.8155,023
5/6/201551.7051.9650.7850.7874,313
5/5/201551.9152.7650.5051.95173,153
5/4/201552.1053.6451.6652.3573,212
5/1/201551.5552.0850.8552.00110,383
4/30/201552.1853.8351.3651.83160,948
4/29/201552.4154.0651.5152.40578,384
4/28/201552.0253.4351.3052.72158,231
4/27/201552.6553.4751.6452.00183,243
4/24/201551.8052.2149.6550.88105,971
4/23/201551.7252.8751.6152.0036,786
4/22/201551.9852.6950.5651.9569,290
4/21/201552.6552.9551.5652.00118,361
4/20/201552.9253.2651.9452.7653,085
4/17/201552.6552.7051.5652.5169,836
4/16/201551.2753.5150.5452.8555,347
4/15/201550.9951.7650.7651.6178,806
4/14/201549.4050.8949.3850.8634,608
4/13/201549.5049.5048.9049.5027,990
4/10/201549.4249.5048.5049.5072,140
4/9/201549.1049.3948.6449.2820,109
4/8/201548.2749.1047.7549.1052,508
4/7/201547.5149.0347.0047.8953,310
4/6/201547.6848.3547.3647.7546,449
4/2/201547.9447.9447.0047.1253,630
4/1/201547.0148.4947.0147.5063,217
3/31/201546.1248.1745.9247.50250,668
3/30/201546.5346.9045.8246.7042,961
3/27/201545.2146.8945.1846.3938,354
3/26/201544.6245.7244.6245.4031,855
3/25/201544.8245.1044.2344.7361,078
3/24/201546.2347.5144.5944.85100,627
3/23/201546.7448.0545.9946.06165,076
3/20/201546.3247.3646.3247.19172,992
3/19/201546.0346.4445.4546.3253,665
3/18/201544.9447.3644.5946.01197,889
3/17/201545.5146.0145.0045.1433,390
3/16/201546.9046.9845.3845.9233,436
3/13/201546.3948.0944.9347.09120,965
3/12/201546.5047.7646.3746.5257,295
3/11/201547.1547.3745.8546.42153,025
3/10/201547.4048.2846.4447.64148,895
3/9/201547.9248.1647.5447.9485,647
3/6/201549.4549.4547.7547.9278,282
3/5/201548.4049.9348.2049.60106,082
3/4/201548.0748.6247.5548.4499,865
3/3/201547.1048.1946.6947.96118,850
3/2/201547.1248.8046.4047.00273,287
2/27/201543.1546.3842.5146.38202,294
2/26/201542.7543.1742.5142.6760,616
2/25/201542.8143.3442.4942.7550,787
2/24/201542.4742.9142.3142.81108,237
2/23/201543.1643.4542.5742.81141,426
2/20/201542.6543.9642.5343.2251,978
2/19/201542.7442.7441.0942.64109,259
2/18/201542.7642.9541.9342.47255,062
2/17/201543.1643.1741.2542.85154,175
2/13/201541.9744.2041.9543.24126,782
2/12/201541.1442.2941.0042.15229,034
2/11/201541.3541.4340.4341.01182,334
2/10/201540.0541.8040.0041.481,695,341
2/9/201542.0542.2942.0042.00126,530
2/6/201543.2543.4442.0042.2049,706
2/5/201542.5943.4842.5943.2264,859
2/4/201543.4943.4942.3842.8334,360
2/3/201543.0043.7142.6443.4149,216
2/2/201542.4243.3342.4242.8153,466
1/30/201541.5643.3541.5642.6650,464
1/29/201542.9543.0042.0642.4660,912
1/28/201542.7443.3642.5242.7433,072
1/27/201542.6143.4342.1442.8241,299
1/26/201542.2142.9641.9042.6754,865
1/23/201541.2542.8541.0441.9568,312
1/22/201540.7841.8740.1041.2588,676
1/21/201538.4340.7038.4339.7972,238
1/20/201538.4938.9037.6738.53116,874
1/16/201537.5939.9537.3938.50117,299
1/15/201538.0038.1636.6637.26173,396
1/14/201538.7538.8437.1437.57291,201
1/13/201540.6040.6038.7538.75190,229
1/12/201542.4042.4040.0040.6085,811
1/9/201543.3143.6441.9442.6870,665
1/8/201541.2143.8540.6543.62120,123
1/7/201543.3244.6240.5240.8788,778
1/6/201545.2745.7043.3343.73121,293
  • Showing 1-100 of 871 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center