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 (%)
Jul 31, 2020 6.527 6.535 6.144 6.413 556,925 -0.15(-2.24%)
Jul 30, 2020 6.486 6.629 6.299 6.559 610,360 -0.04(-0.62%)
Jul 29, 2020 6.331 6.625 6.193 6.600 645,582 +0.37(+6.02%)
Jul 28, 2020 6.331 6.372 6.198 6.225 193,407 -0.09(-1.42%)
Jul 27, 2020 6.486 6.510 6.250 6.315 177,320 -0.18(-2.76%)
Jul 24, 2020 6.543 6.747 6.315 6.494 647,374 -0.18(-2.69%)
Jul 23, 2020 6.657 6.804 6.535 6.673 660,371 +0.02(+0.24%)
Jul 22, 2020 6.625 6.771 6.462 6.657 594,494 +0.01(+0.12%)
Jul 21, 2020 6.502 6.788 6.421 6.649 900,042 +0.25(+3.95%)
Jul 20, 2020 6.421 6.722 6.225 6.396 325,363 -0.02(-0.25%)
Jul 17, 2020 6.600 6.665 6.323 6.413 298,957 -0.11(-1.63%)
Jul 16, 2020 6.519 6.739 6.396 6.519 508,920 -0.04(-0.62%)
Jul 15, 2020 6.421 6.775 6.250 6.559 512,669 +0.33(+5.37%)
Jul 14, 2020 6.250 6.510 6.168 6.225 494,695 -0.02(-0.26%)
Jul 13, 2020 6.763 6.796 6.242 6.242 777,150 -0.46(-6.93%)
Jul 10, 2020 6.845 6.999 6.657 6.706 552,875 -0.08(-1.20%)
Jul 09, 2020 7.187 7.195 6.739 6.788 441,602 -0.41(-5.66%)
Jul 08, 2020 7.399 7.635 7.171 7.195 362,056 -0.27(-3.60%)
Jul 07, 2020 6.934 7.635 6.926 7.464 458,961 -0.36(-4.58%)
Jul 06, 2020 7.928 7.928 7.448 7.822 514,303 +0.07(+0.84%)
Jul 02, 2020 7.708 8.002 7.692 7.757 368,052 +0.08(+1.06%)
Jul 01, 2020 7.920 8.042 7.619 7.676 917,589 -0.23(-2.89%)
Jun 30, 2020 7.488 7.993 7.399 7.904 344,817 +0.34(+4.53%)
Jun 29, 2020 7.293 7.700 7.122 7.562 299,407 +0.29(+3.92%)
Jun 26, 2020 7.562 7.562 7.008 7.276 371,365 -0.39(-5.10%)
Jun 25, 2020 7.529 7.831 7.374 7.668 380,331 -0.06(-0.74%)
Jun 24, 2020 8.246 8.295 7.456 7.725 433,766 -0.73(-8.67%)
Jun 23, 2020 8.580 8.605 8.328 8.458 362,087 -0.03(-0.38%)
Jun 22, 2020 8.067 8.515 7.920 8.491 1,175,404 +0.38(+4.72%)
Jun 19, 2020 8.360 8.385 7.741 8.108 1,226,267 +0.05(+0.61%)
Jun 18, 2020 8.352 8.686 8.034 8.059 235,247 -0.37(-4.44%)
Jun 17, 2020 8.702 8.719 8.059 8.433 458,370 -0.25(-2.91%)
Jun 16, 2020 8.776 8.848 8.173 8.686 609,007 +0.33(+3.90%)
Jun 15, 2020 7.619 8.539 7.562 8.360 622,862 +0.37(+4.59%)
Jun 12, 2020 8.279 8.626 7.725 7.993 865,210 +0.01(+0.10%)
Jun 11, 2020 7.871 8.368 7.741 7.985 953,270 -0.69(-7.98%)
Jun 10, 2020 8.800 8.963 8.319 8.678 1,217,869 -0.17(-1.93%)
Jun 09, 2020 8.873 9.028 8.319 8.849 1,223,424 -0.19(-2.07%)
Jun 08, 2020 8.914 9.358 8.759 9.036 734,139 +0.46(+5.42%)
Jun 05, 2020 8.344 8.784 8.271 8.572 890,369 +0.48(+5.94%)
Jun 04, 2020 7.871 8.140 7.814 8.091 1,036,054 +0.20(+2.58%)
Jun 03, 2020 7.700 7.888 7.476 7.888 624,899 +0.37(+4.88%)
Jun 02, 2020 7.171 7.611 7.171 7.521 734,673 +0.42(+5.97%)
Jun 01, 2020 6.926 7.301 6.731 7.097 622,044 +0.24(+3.57%)
May 29, 2020 6.950 7.081 6.763 6.853 680,877 -0.17(-2.44%)
May 28, 2020 7.236 7.448 6.902 7.024 461,878 -0.20(-2.82%)
May 27, 2020 7.651 7.684 7.097 7.228 674,875 -0.33(-4.42%)
May 26, 2020 7.904 8.014 7.525 7.562 554,122 +0.02(+0.22%)
May 22, 2020 7.529 7.619 7.171 7.545 729,722 -0.02(-0.22%)
May 21, 2020 7.676 7.716 7.415 7.562 605,375 +0.01(+0.11%)
May 20, 2020 7.415 7.574 7.342 7.553 1,069,028 +0.30(+4.16%)
May 19, 2020 7.203 7.472 6.999 7.252 1,056,162 +0.09(+1.25%)
May 18, 2020 6.804 7.236 6.804 7.162 1,277,259 +0.68(+10.57%)
May 15, 2020 6.250 6.641 6.152 6.478 977,013 +0.37(+6.14%)
May 14, 2020 6.009 6.331 5.923 6.103 999,057 -0.05(-0.89%)
May 13, 2020 6.182 6.331 5.648 6.158 883,550 -0.13(-2.12%)
May 12, 2020 6.276 6.417 6.150 6.291 614,042 +0.16(+2.69%)
May 11, 2020 6.652 6.652 6.119 6.127 861,648 +0.01(+0.13%)
May 08, 2020 6.087 6.197 5.891 6.119 901,514 +0.12(+1.96%)
May 07, 2020 5.781 6.268 5.766 6.001 1,140,385 +0.55(+10.07%)
May 06, 2020 5.436 5.695 5.311 5.452 671,441 -0.04(-0.71%)
May 05, 2020 5.295 5.923 5.295 5.491 546,139 +0.24(+4.63%)
May 04, 2020 5.193 5.491 5.060 5.248 743,743 -0.09(-1.76%)
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.