$47.50 +0.80 (%) Rose Rock Midstream LP - NYSE

Mar. 31, 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
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
1/5/201545.5446.6545.0045.0187,638
1/2/201545.0847.0244.4546.3141,139
12/31/201446.0046.0045.0145.4539,563
12/30/201446.6447.1544.0545.64285,036
12/29/201446.9547.2345.9046.80104,097
12/26/201445.7847.2545.5146.7455,244
12/24/201445.5145.7544.9545.3414,441
12/23/201445.5746.1645.0545.4058,826
12/22/201445.6845.9444.8545.1051,596
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
  • Showing 1-100 of 829 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center