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 )

N/A 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 (%)
Jun 30, 2021 9.492 9.806 9.492 9.788 178,606 +0.30(+3.12%)
Jun 29, 2021 9.546 9.608 9.438 9.492 100,650 +0.04(+0.38%)
Jun 28, 2021 9.841 9.841 9.438 9.456 192,378 -0.32(-3.30%)
Jun 25, 2021 9.859 10.08 9.743 9.779 142,047 -0.08(-0.82%)
Jun 24, 2021 9.859 10.00 9.635 9.859 156,062 +0.04(+0.36%)
Jun 23, 2021 9.859 10.05 9.770 9.824 136,671 +0.03(+0.27%)
Jun 22, 2021 9.824 9.976 9.770 9.797 80,902 -0.12(-1.18%)
Jun 21, 2021 9.832 9.994 9.725 9.913 314,417 +0.09(+0.91%)
Jun 18, 2021 10.08 10.13 9.770 9.824 284,194 -0.28(-2.75%)
Jun 17, 2021 10.50 10.63 9.949 10.10 197,998 -0.47(-4.41%)
Jun 16, 2021 10.57 10.63 10.43 10.57 142,734 +0.00(+0.00%)
Jun 15, 2021 10.70 10.70 10.45 10.57 331,859 -0.07(-0.67%)
Jun 14, 2021 10.54 10.74 10.43 10.64 168,993 +0.13(+1.28%)
Jun 11, 2021 10.53 10.53 10.38 10.50 97,191 +0.01(+0.09%)
Jun 10, 2021 10.53 10.57 10.36 10.50 77,010 +0.06(+0.60%)
Jun 09, 2021 10.42 10.55 10.31 10.43 88,051 +0.01(+0.09%)
Jun 08, 2021 10.44 10.72 10.33 10.42 177,126 -0.04(-0.43%)
Jun 07, 2021 9.806 10.53 9.806 10.47 423,372 +0.65(+6.67%)
Jun 04, 2021 9.931 10.01 9.743 9.815 32,060 -0.09(-0.90%)
Jun 03, 2021 9.837 10.14 9.837 9.904 123,645 -0.22(-2.21%)
Jun 02, 2021 9.824 10.14 9.725 10.13 238,069 +0.42(+4.34%)
Jun 01, 2021 9.653 9.806 9.537 9.707 355,324 +0.26(+2.75%)
May 28, 2021 9.564 9.652 9.357 9.447 186,117 -0.14(-1.50%)
May 27, 2021 9.707 9.770 9.501 9.590 496,985 -0.09(-0.93%)
May 26, 2021 9.546 9.689 9.160 9.680 457,193 +0.40(+4.35%)
May 25, 2021 9.402 9.456 9.210 9.277 300,446 -0.16(-1.71%)
May 24, 2021 9.707 9.707 9.335 9.438 259,980 -0.13(-1.31%)
May 21, 2021 9.680 9.788 9.501 9.564 184,082 +0.01(+0.09%)
May 20, 2021 9.366 9.582 9.169 9.555 230,639 +0.21(+2.21%)
May 19, 2021 9.411 9.576 9.160 9.348 289,669 -0.17(-1.79%)
May 18, 2021 9.653 9.680 9.447 9.519 219,402 -0.17(-1.76%)
May 17, 2021 9.662 9.797 9.613 9.689 139,830 +0.07(+0.75%)
May 14, 2021 9.806 9.913 9.546 9.617 486,923 -0.04(-0.46%)
May 13, 2021 9.770 9.994 9.608 9.662 220,968 -0.19(-1.91%)
May 12, 2021 9.982 10.23 9.842 9.850 508,817 -0.04(-0.36%)
May 11, 2021 10.04 10.12 9.692 9.886 276,642 -0.17(-1.66%)
May 10, 2021 10.30 10.34 9.947 10.05 237,123 -0.11(-1.13%)
May 07, 2021 9.974 10.37 9.956 10.17 265,980 +0.20(+2.03%)
May 06, 2021 9.877 10.03 9.859 9.965 143,421 +0.11(+1.16%)
May 05, 2021 9.630 10.11 9.630 9.850 166,184 -0.02(-0.18%)
May 04, 2021 9.921 10.09 9.806 9.868 140,383 -0.03(-0.27%)
May 03, 2021 9.991 10.11 9.657 9.894 140,025 -0.10(-0.97%)
Apr 30, 2021 10.04 10.27 9.938 9.991 232,424 -0.14(-1.39%)
Apr 29, 2021 9.912 10.28 9.912 10.13 184,602 +0.24(+2.40%)
Apr 28, 2021 9.701 10.12 9.701 9.894 591,061 +0.24(+2.46%)
Apr 27, 2021 9.674 9.912 9.569 9.657 434,937 +0.02(+0.18%)
Apr 26, 2021 9.516 9.771 9.516 9.639 670,287 +0.15(+1.58%)
Apr 23, 2021 9.366 9.569 9.296 9.489 139,272 +0.22(+2.37%)
Apr 22, 2021 9.331 9.471 9.217 9.269 205,696 -0.13(-1.40%)
Apr 21, 2021 9.375 9.648 9.278 9.401 185,894 -0.04(-0.37%)
Apr 20, 2021 9.630 9.683 9.243 9.437 266,128 -0.17(-1.74%)
Apr 19, 2021 9.472 9.744 9.428 9.604 153,678 +0.05(+0.55%)
Apr 16, 2021 9.648 10.10 9.428 9.551 235,832 -0.50(-4.99%)
Apr 15, 2021 9.903 10.29 9.710 10.05 455,105 +0.45(+4.67%)
Apr 14, 2021 9.542 9.771 9.445 9.604 334,884 +0.18(+1.87%)
Apr 13, 2021 9.137 9.489 9.067 9.428 218,312 +0.25(+2.68%)
Apr 12, 2021 9.269 9.357 9.137 9.181 148,936 -0.08(-0.86%)
Apr 09, 2021 9.507 9.604 9.261 9.261 158,812 -0.24(-2.50%)
Apr 08, 2021 9.727 9.727 9.419 9.498 157,255 -0.18(-1.91%)
Apr 07, 2021 9.657 9.859 9.595 9.683 190,214 +0.02(+0.18%)
Apr 06, 2021 9.551 9.754 9.472 9.666 212,446 +0.13(+1.39%)
Apr 05, 2021 9.921 9.929 9.401 9.533 214,764 -0.21(-2.17%)
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.