$27.47 +1.08 (%) Rose Rock Midstream LP - New York Stock Exchange, Inc.

Jul. 1, 2016 | 03:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RRMS historical data

Date Open High Low Close Volume
6/30/201626.2126.5525.7626.39118,723
6/29/201626.2227.2725.8826.57235,205
6/28/201625.1726.4325.1325.69122,469
6/27/201624.7825.1323.7124.22266,795
6/24/201625.0025.8024.8825.36122,264
6/23/201625.3126.7725.3126.65108,714
6/22/201624.9925.6124.8625.0781,230
6/21/201624.5125.0923.4825.00207,231
6/20/201624.9725.2424.3724.60127,205
6/17/201623.6624.8422.9724.25939,464
6/16/201624.3524.3522.7023.55441,425
6/15/201624.0325.4224.0324.75125,150
6/14/201624.0224.5923.3324.18178,917
6/13/201624.8725.2924.1424.39266,798
6/10/201626.3926.7224.9525.16453,464
6/9/201627.4627.5026.8327.04229,369
6/8/201628.6828.9827.4727.57188,884
6/7/201627.0028.8426.8828.40297,844
6/6/201626.9727.6826.9027.08264,890
6/3/201626.9527.2826.3626.97364,951
6/2/201626.0226.9125.8026.86203,781
6/1/201625.8626.9625.0626.47498,109
5/31/201623.7426.3123.5025.801,208,622
5/27/201621.5924.0621.2224.00238,850
5/26/201623.1823.9121.5021.76227,821
5/25/201624.1424.9022.9222.93197,775
5/24/201624.3924.9023.3823.78150,965
5/23/201622.6624.2622.4523.90217,397
5/20/201621.3522.9921.0422.61123,378
5/19/201620.8121.9220.7021.34144,758
5/18/201622.2122.4120.8521.12196,498
5/17/201620.6922.0620.5821.90152,951
5/16/201620.3020.8420.0020.54194,059
5/13/201619.0720.1118.8119.86135,692
5/12/201618.6319.1018.2119.0766,166
5/11/201618.5918.7517.8818.36106,691
5/10/201618.0119.2817.5018.60110,600
5/9/201617.8317.9317.0017.43186,438
5/6/201618.5820.0017.5317.80293,593
5/5/201616.7017.4116.6517.20114,546
5/4/201616.4416.7716.4316.44195,266
5/3/201616.9117.0916.4016.43262,997
5/2/201617.2917.2916.2316.98138,916
4/29/201617.3618.2816.4617.27234,847
4/28/201618.2319.0017.6317.99354,112
4/27/201616.7318.0816.6117.97160,351
4/26/201616.6816.8016.1816.31204,256
4/25/201616.7816.7816.3516.46256,408
4/22/201616.3117.4016.0416.35197,708
4/21/201615.5516.4015.5116.14248,853
4/20/201615.7815.7815.2515.58141,139
4/19/201614.9916.2314.9915.75143,255
4/18/201613.4915.1713.4815.00124,713
4/15/201614.1914.5213.7714.0860,460
4/14/201615.0815.4014.1214.35168,721
4/13/201614.6115.2014.0015.01280,801
4/12/201612.4314.7912.3414.60374,032
4/11/201612.4712.8312.2612.3871,150
4/8/201612.9013.8012.0012.37235,486
4/7/201613.0813.1112.4112.5385,951
4/6/201611.6713.3411.6713.08176,436
4/5/201611.3311.5811.2211.5390,325
4/4/201611.0911.5910.7511.26169,155
4/1/201611.7911.9810.7110.96150,471
3/31/201612.6813.1311.8711.87172,416
3/30/201613.0713.8712.6012.64147,086
3/29/201612.9213.0812.4012.9787,023
3/28/201613.7214.0312.7613.09108,530
3/24/201613.0013.9212.6613.59129,393
3/23/201613.4213.7112.7213.16176,984
3/22/201612.5113.9912.5113.7882,983
3/21/201613.7614.0412.6612.66199,534
3/18/201613.0214.3513.0013.76661,410
3/17/201612.2913.4212.0413.03257,399
3/16/201611.0212.3710.8612.24183,786
3/15/201610.9911.1910.6910.8897,496
3/14/201611.5511.8910.8510.99200,224
3/11/201612.3512.3611.4411.96428,165
3/10/201612.8913.0612.3012.3697,311
3/9/201612.8913.0612.5113.01109,159
3/8/201613.1513.8412.4012.75346,758
3/7/201612.1613.8712.1613.04166,797
3/4/201611.6912.2911.6512.16585,494
3/3/20169.9711.839.9611.58222,941
3/2/20169.5010.289.359.95285,539
3/1/201610.1210.339.509.50246,269
2/29/201610.5811.149.969.99273,847
2/26/201611.9112.4610.6010.68178,224
2/25/201611.4011.7210.8211.57190,333
2/24/20169.6711.529.5111.47146,198
2/23/201611.7511.839.8910.25217,289
2/22/201611.1411.8110.7911.74159,551
2/19/201611.2511.3510.4610.76197,731
2/18/201611.9611.9610.8511.61380,721
2/17/20169.6212.459.6211.84988,726
2/16/20167.569.637.559.48216,142
2/12/20167.307.617.017.40266,070
2/11/20167.037.376.677.25580,381
2/10/20167.278.207.017.35356,398
2/9/20168.288.287.267.34645,078
  • Showing 1-100 of 1,146 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center