Rose Rock Midstream LP $60.99

up +2.12


29/8/2014 04:02 PM  |  NYSE : RRMS  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRMS historical data

Date Open High Low Close Volume
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
7/30/201455.5155.5154.0754.6132,651
7/29/201455.0257.5654.7555.0536,585
7/28/201455.8256.7955.0155.2330,431
7/25/201456.2456.7855.1555.6117,531
7/24/201456.7157.5455.0756.2772,003
7/23/201456.7057.8656.0056.5429,581
7/22/201457.1057.1056.0856.5367,584
7/21/201457.1257.4156.6157.0926,744
7/18/201457.2358.2256.4857.0821,365
7/17/201456.3857.4855.9556.6720,623
7/16/201457.5958.0455.9356.3534,463
7/15/201457.4457.7256.1457.0112,974
7/14/201457.8258.3956.6157.1423,156
7/11/201456.4158.4355.7757.8241,694
7/10/201456.2756.4155.4256.2620,594
7/9/201457.0057.5955.2756.4067,092
7/8/201457.2557.2555.7856.7327,721
7/7/201458.2058.2656.2757.5065,114
7/3/201457.1058.1356.5057.5020,754
7/2/201457.5158.3256.2956.5966,401
7/1/201454.3957.6354.3957.17143,769
6/30/201454.1954.6653.7554.64146,139
6/27/201452.5854.1152.3354.0264,726
6/26/201452.3052.5151.8652.3770,146
6/25/201452.1952.4051.2552.3563,400
6/24/201450.0853.8250.0851.93109,167
6/23/201449.2349.7149.2349.6729,857
6/20/201449.3149.5648.5449.2031,409
6/19/201449.4549.7448.4249.49102,732
6/18/201449.0649.5948.0748.6042,481
6/17/201449.6049.6048.4148.8237,154
6/16/201448.5849.5048.1948.6019,790
6/13/201448.4048.8847.7548.3627,310
6/12/201447.7548.4047.7548.2061,391
6/11/201449.6450.1547.6948.1740,565
6/10/201447.8749.7647.8749.6648,961
6/9/201448.4548.8047.3247.7634,238
6/6/201446.2948.8845.7547.6886,160
6/5/201445.6946.2645.5245.9822,427
6/4/201445.0545.6744.1745.5532,988
6/3/201444.5245.1243.1744.8240,530
6/2/201443.7345.7342.5044.9162,115
5/30/201443.2743.7442.6843.4333,284
5/29/201443.4743.4742.5543.1136,774
5/28/201443.6543.6542.8443.2334,317
5/27/201443.4543.9542.5843.3836,482
5/23/201443.9344.0542.5043.6659,913
5/22/201443.8544.8043.2843.6548,346
5/21/201444.2144.8043.1143.8337,994
5/20/201444.5044.6443.2743.8964,722
5/19/201444.7545.1544.3944.6634,292
5/16/201442.7544.5842.6044.5444,429
5/15/201442.6042.6041.7642.5925,281
5/14/201442.5742.7441.8342.5420,517
5/13/201443.2743.2742.2142.3827,586
5/12/201441.5443.4140.4443.3066,522
5/9/201440.0041.8640.0041.1559,291
5/8/201441.0041.0039.5339.7464,022
5/7/201441.4341.4339.8540.8475,190
5/6/201441.5441.5741.0141.1922,110
5/5/201441.7541.8341.2041.3322,008
5/2/201441.6941.9041.1941.8048,212
5/1/201441.3541.6341.0441.4828,765
4/30/201442.0342.0341.4141.7036,435
4/29/201441.7442.1141.6141.9825,688
4/28/201442.1942.1941.2541.5160,654
4/25/201444.4144.4141.3742.2257,753
4/24/201442.2742.5440.6042.54209,390
4/23/201442.4342.4341.6541.8863,901
4/22/201442.1042.1541.7642.0516,260
4/21/201441.9742.1841.8041.9619,494
4/17/201442.2042.4941.9741.9722,716
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
Trading Center