$50.88 -1.12 (%) Rose Rock Midstream LP - NYSE

Apr. 24, 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
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
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
  • Showing 1-100 of 847 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center