Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rattler Midstream LP Common Units (NQ: RTLR )

15.22 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.13 11.18 10.90 11.07 106,592 -0.10(-0.90%)
Oct 28, 2021 11.28 11.29 10.94 11.17 271,628 -0.04(-0.33%)
Oct 27, 2021 10.94 11.28 10.80 11.21 299,394 +0.28(+2.52%)
Oct 26, 2021 10.99 10.93 201,268 +0.05(+0.42%)
Oct 25, 2021 11.28 11.33 10.89 10.89 327,345 -0.34(-3.02%)
Oct 22, 2021 11.69 11.84 11.13 11.23 276,753 -0.25(-2.16%)
Oct 21, 2021 11.93 11.93 11.41 11.47 205,767 -0.50(-4.21%)
Oct 20, 2021 11.79 12.05 11.68 11.98 119,136 +0.07(+0.62%)
Oct 19, 2021 12.05 12.05 11.69 11.90 145,280 -0.11(-0.92%)
Oct 18, 2021 11.92 12.13 11.74 12.01 175,905 +0.36(+3.07%)
Oct 15, 2021 11.79 12.00 11.66 11.66 115,688 -0.09(-0.78%)
Oct 14, 2021 11.50 11.88 11.40 11.75 171,660 +0.36(+3.14%)
Oct 13, 2021 11.13 11.42 10.95 11.39 451,495 +0.39(+3.50%)
Oct 12, 2021 10.85 11.07 10.80 11.01 100,261 +0.15(+1.35%)
Oct 11, 2021 11.21 11.21 10.86 10.86 174,903 -0.20(-1.82%)
Oct 08, 2021 10.85 11.10 10.82 11.06 61,370 +0.27(+2.46%)
Oct 07, 2021 10.77 10.90 10.74 10.80 81,752 +0.11(+1.03%)
Oct 06, 2021 10.77 10.94 10.33 10.69 336,950 -0.38(-3.40%)
Oct 05, 2021 11.14 11.24 10.92 11.06 211,335 -0.02(-0.17%)
Oct 04, 2021 11.00 11.83 10.95 11.08 520,777 +0.13(+1.17%)
Oct 01, 2021 10.94 11.00 10.61 10.95 159,861 +0.18(+1.70%)
Sep 30, 2021 10.79 11.00 10.65 10.77 686,403 +0.01(+0.09%)
Sep 29, 2021 10.50 10.87 10.32 10.76 204,634 +0.40(+3.90%)
Sep 28, 2021 10.97 10.78 10.32 10.35 353,517 -0.42(-3.91%)
Sep 27, 2021 10.71 10.99 10.62 10.78 281,634 +0.17(+1.56%)
Sep 24, 2021 10.59 10.81 10.57 10.61 176,573 -0.07(-0.69%)
Sep 23, 2021 10.42 10.69 10.33 10.69 167,095 +0.33(+3.19%)
Sep 22, 2021 10.32 10.53 10.31 10.35 169,958 +0.18(+1.80%)
Sep 21, 2021 10.45 10.45 10.13 10.17 190,558 -0.05(-0.54%)
Sep 20, 2021 10.39 10.63 10.11 10.23 396,547 -0.59(-5.43%)
Sep 17, 2021 11.14 11.17 10.64 10.81 242,189 -0.28(-2.56%)
Sep 16, 2021 10.70 11.17 10.65 11.10 233,598 +0.38(+3.51%)
Sep 15, 2021 10.42 10.80 10.35 10.72 332,322 +0.39(+3.82%)
Sep 14, 2021 10.35 10.52 10.27 10.33 250,211 +0.07(+0.71%)
Sep 13, 2021 10.26 10.39 10.16 10.25 220,685 +0.19(+1.92%)
Sep 10, 2021 10.51 10.53 10.06 10.06 244,560 -0.37(-3.52%)
Sep 09, 2021 10.42 10.53 10.31 10.43 222,936 +0.01(+0.09%)
Sep 08, 2021 10.39 10.47 10.29 10.42 255,702 +0.11(+1.07%)
Sep 07, 2021 10.33 10.51 10.23 10.31 138,569 -0.02(-0.18%)
Sep 03, 2021 10.36 10.50 10.19 10.33 82,173 -0.06(-0.53%)
Sep 02, 2021 10.12 10.64 10.12 10.38 275,204 +0.35(+3.47%)
Sep 01, 2021 10.03 10.16 9.933 10.03 426,720 +0.04(+0.37%)
Aug 31, 2021 10.01 10.02 9.915 9.997 390,654 +0.03(+0.28%)
Aug 30, 2021 9.988 10.18 9.915 9.970 726,396 -0.01(-0.09%)
Aug 27, 2021 9.805 10.05 9.791 9.979 384,356 +0.35(+3.62%)
Aug 26, 2021 9.878 9.951 9.630 9.630 173,031 -0.17(-1.78%)
Aug 25, 2021 9.841 9.905 9.768 9.805 398,869 +0.06(+0.56%)
Aug 24, 2021 9.768 9.878 9.722 9.750 503,137 +0.12(+1.24%)
Aug 23, 2021 9.603 9.832 9.488 9.630 605,320 +0.23(+2.44%)
Aug 20, 2021 9.502 9.612 9.291 9.401 172,656 -0.17(-1.82%)
Aug 19, 2021 9.520 9.630 9.364 9.575 266,427 -0.13(-1.32%)
Aug 18, 2021 9.548 9.759 9.419 9.704 252,614 +0.10(+1.05%)
Aug 17, 2021 9.401 9.635 9.401 9.603 280,265 +0.12(+1.26%)
Aug 16, 2021 9.676 9.676 9.373 9.484 307,236 -0.24(-2.45%)
Aug 13, 2021 9.612 9.786 9.529 9.722 186,950 -0.13(-1.30%)
Aug 12, 2021 9.994 10.05 9.770 9.850 325,994 -0.07(-0.72%)
Aug 11, 2021 9.877 9.999 9.716 9.922 156,007 +0.06(+0.64%)
Aug 10, 2021 9.868 9.904 9.705 9.859 166,534 +0.07(+0.73%)
Aug 09, 2021 9.420 9.859 9.411 9.788 466,661 +0.34(+3.61%)
Aug 06, 2021 9.608 9.608 9.384 9.447 518,105 -0.01(-0.09%)
Aug 05, 2021 9.277 9.841 9.259 9.456 455,697 +0.41(+4.56%)
Aug 04, 2021 9.142 9.259 8.954 9.044 292,951 -0.12(-1.27%)
Aug 03, 2021 9.187 9.277 9.071 9.160 276,910 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.