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 (%)
Aug 31, 2020 7.028 7.104 6.784 7.045 563,914 +0.04(+0.60%)
Aug 28, 2020 6.910 7.053 6.834 7.003 293,826 +0.13(+1.96%)
Aug 27, 2020 6.952 7.112 6.758 6.868 504,644 -0.08(-1.09%)
Aug 26, 2020 7.398 7.398 6.902 6.944 399,808 -0.45(-6.14%)
Aug 25, 2020 7.339 7.449 7.293 7.398 308,821 +0.09(+1.27%)
Aug 24, 2020 7.095 7.306 6.948 7.306 199,362 +0.31(+4.45%)
Aug 21, 2020 7.053 7.087 6.851 6.994 280,400 -0.12(-1.66%)
Aug 20, 2020 6.927 7.221 6.885 7.112 267,634 +0.10(+1.44%)
Aug 19, 2020 7.003 7.112 6.784 7.011 425,991 -0.03(-0.36%)
Aug 18, 2020 7.162 7.255 7.003 7.036 581,948 -0.19(-2.56%)
Aug 17, 2020 7.171 7.280 7.054 7.221 240,846 -0.01(-0.12%)
Aug 14, 2020 7.449 7.451 7.167 7.230 599,178 -0.19(-2.50%)
Aug 13, 2020 7.317 7.415 7.097 7.415 697,282 +0.07(+1.00%)
Aug 12, 2020 7.048 7.342 6.926 7.342 874,766 +0.37(+5.26%)
Aug 11, 2020 7.219 7.350 6.845 6.975 1,039,582 +0.06(+0.82%)
Aug 10, 2020 6.657 7.073 6.616 6.918 1,324,667 +0.45(+6.93%)
Aug 07, 2020 6.551 6.551 6.266 6.470 825,447 -0.11(-1.61%)
Aug 06, 2020 7.097 7.097 6.331 6.576 818,161 -0.11(-1.59%)
Aug 05, 2020 6.657 6.889 6.584 6.682 530,253 +0.11(+1.74%)
Aug 04, 2020 6.519 6.706 6.429 6.568 321,611 +0.09(+1.38%)
Aug 03, 2020 6.405 6.519 6.274 6.478 388,732 +0.07(+1.02%)
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%)
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.