ROSE ROCK MIDSTREAM $39.15

up +0.25


21/5/2013 04:21 PM  |  NYSE : RRMS  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

RRMS historical data

Date Open High Low Close Volume
5/21/2013 39.00 39.47 38.81 39.15 235
5/20/2013 38.76 39.39 38.65 38.90 37
5/17/2013 39.15 39.50 38.64 38.64 119
5/16/2013 38.49 39.00 38.10 38.99 756
5/15/2013 39.05 39.45 38.26 38.50 121
5/14/2013 38.20 39.06 38.20 39.04 134
5/13/2013 39.77 39.99 37.07 38.61 324
5/10/2013 39.01 40.30 39.01 40.01 103
5/9/2013 39.16 39.36 37.12 39.30 68
5/8/2013 40.11 40.11 39.46 39.65 41
5/7/2013 40.99 41.05 40.15 40.41 33
5/6/2013 40.49 40.97 40.12 40.31 26
5/3/2013 41.38 41.52 41.00 41.00 21
5/2/2013 41.47 41.92 41.43 41.43 16
5/1/2013 39.57 42.18 39.43 42.13 182
4/30/2013 39.00 39.50 38.41 39.50 793
4/29/2013 38.78 39.00 38.58 39.00 52
4/26/2013 38.20 38.76 38.20 38.65 286
4/25/2013 38.72 38.94 38.29 38.67 19
4/24/2013 37.76 38.87 37.76 38.39 33
4/23/2013 37.13 39.00 37.11 37.43 330
4/22/2013 38.53 38.53 36.40 37.10 135
4/19/2013 38.04 38.56 37.92 38.54 41
4/18/2013 37.14 38.28 37.07 37.23 128
4/17/2013 38.55 39.00 36.76 37.16 99
4/16/2013 36.29 39.09 36.08 38.55 228
4/15/2013 37.76 38.20 36.02 36.51 348
4/12/2013 38.73 39.32 37.87 38.90 247
4/11/2013 39.20 39.80 39.20 39.74 124
4/10/2013 39.37 39.80 38.70 39.40 338
4/9/2013 39.79 39.80 38.45 39.00 97
4/8/2013 38.75 38.89 38.68 38.86 49
4/5/2013 37.89 38.16 37.64 37.99 46
4/4/2013 37.63 38.30 37.50 38.15 65
4/3/2013 38.29 38.29 37.10 37.50 272
4/2/2013 38.10 38.90 38.10 38.40 92
4/1/2013 39.44 39.44 37.67 38.50 83
3/28/2013 37.38 39.75 37.38 39.65 721
3/27/2013 37.94 38.52 37.74 37.90 173
3/26/2013 37.11 38.50 36.77 38.07 63
3/25/2013 38.08 38.08 36.01 36.70 228
3/22/2013 39.54 39.68 37.85 38.68 197
3/21/2013 37.78 39.83 37.74 38.66 393
3/20/2013 37.47 38.43 37.26 37.74 680
3/19/2013 37.50 37.82 37.10 37.39 77
3/18/2013 36.92 38.10 36.92 37.40 112
3/15/2013 36.60 36.96 35.74 36.63 182
3/14/2013 36.49 36.85 36.27 36.27 39
3/13/2013 36.50 36.90 36.50 36.90 25
3/12/2013 36.64 36.94 36.50 36.50 24
3/11/2013 39.77 39.77 36.14 36.44 262
3/8/2013 34.84 36.75 34.84 36.66 244
3/7/2013 34.35 34.86 34.25 34.84 172
3/6/2013 34.30 34.91 34.00 34.30 238
3/5/2013 34.39 34.39 34.02 34.36 74
3/4/2013 34.03 34.29 33.97 33.98 143
3/1/2013 33.71 34.44 33.32 34.40 92
2/28/2013 33.79 34.37 33.20 34.00 199
2/27/2013 33.69 33.90 33.50 33.66 343
2/26/2013 33.64 33.88 33.35 33.69 154
2/25/2013 33.18 33.94 33.16 33.74 317
2/22/2013 33.92 34.49 32.76 32.88 187
2/21/2013 33.77 34.83 33.45 33.45 256
2/20/2013 32.92 34.20 32.92 33.88 1188
2/19/2013 32.98 33.16 32.80 33.10 781
2/15/2013 31.93 33.40 31.93 32.90 543
2/14/2013 31.69 32.32 31.69 32.01 165
2/13/2013 32.50 32.50 31.49 32.00 52
2/12/2013 32.39 32.50 32.00 32.45 68
2/11/2013 31.38 32.43 31.37 32.00 129
2/8/2013 32.55 32.55 31.14 31.30 136
2/7/2013 32.63 32.63 32.14 32.55 17
2/6/2013 32.64 32.73 32.29 32.65 90
2/5/2013 32.73 32.98 32.70 32.83 49
2/4/2013 32.62 33.35 32.10 32.65 98
2/1/2013 33.75 33.75 33.04 33.04 63
1/31/2013 32.31 32.87 32.31 32.87 12
1/30/2013 32.95 32.95 32.50 32.70 125
1/29/2013 32.95 32.99 32.71 32.90 197
1/28/2013 32.94 32.95 32.55 32.70 225
1/25/2013 32.60 32.95 32.60 32.84 55
1/24/2013 32.41 32.83 32.41 32.74 102
1/23/2013 32.45 32.70 32.14 32.41 78
1/22/2013 32.27 32.54 32.27 32.29 481
1/18/2013 32.00 32.19 32.00 32.09 83
1/17/2013 31.94 32.19 31.84 32.00 61
1/16/2013 31.90 32.00 31.86 32.00 59
1/15/2013 31.62 31.99 31.60 31.82 128
1/14/2013 32.13 32.13 31.50 31.79 245
1/11/2013 32.44 32.50 31.66 32.23 269
1/10/2013 32.77 32.77 32.30 32.46 380
1/9/2013 32.70 33.07 32.30 32.71 972
1/8/2013 32.84 32.95 32.52 32.80 177
1/7/2013 31.75 32.61 31.75 32.52 79
1/4/2013 31.88 32.00 31.36 32.00 17
1/3/2013 31.87 32.14 31.81 31.90 41
1/2/2013 31.50 31.86 31.47 31.86 135
12/31/2012 30.37 31.47 30.37 31.47 278
12/28/2012 30.50 31.00 30.50 30.56 170
12/27/2012 30.50 30.75 30.50 30.50 73
Marketplace
Trading Center