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 (%)
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%)
May 01, 2020 5.217 5.342 4.824 5.342 598,885 -0.01(-0.15%)
Apr 30, 2020 5.209 5.483 4.942 5.350 1,358,747 +0.22(+4.28%)
Apr 29, 2020 5.021 5.229 4.903 5.130 838,944 +0.23(+4.64%)
Apr 28, 2020 5.107 5.326 4.662 4.903 696,329 -0.08(-1.57%)
Apr 27, 2020 4.981 5.091 4.628 4.981 450,434 +0.12(+2.42%)
Apr 24, 2020 5.224 5.448 4.707 4.864 775,950 -0.19(-3.73%)
Apr 23, 2020 4.691 5.421 4.628 5.052 659,790 +0.45(+9.90%)
Apr 22, 2020 4.165 4.620 4.001 4.597 385,838 +0.60(+15.13%)
Apr 21, 2020 4.079 4.079 3.828 3.993 743,952 -0.19(-4.50%)
Apr 20, 2020 3.930 4.393 3.828 4.181 753,960 -0.13(-3.09%)
Apr 17, 2020 3.828 4.393 3.687 4.315 930,324 +0.66(+18.03%)
Apr 16, 2020 3.773 3.836 3.459 3.656 487,997 -0.10(-2.71%)
Apr 15, 2020 4.118 4.118 3.577 3.758 794,456 -0.45(-10.63%)
Apr 14, 2020 3.922 4.354 3.922 4.205 587,328 +0.27(+6.77%)
Apr 13, 2020 4.001 4.315 3.679 3.938 837,821 +0.33(+9.13%)
Apr 09, 2020 3.248 4.086 3.205 3.608 1,092,347 +0.45(+14.43%)
Apr 08, 2020 3.232 3.357 3.028 3.154 629,705 +0.02(+0.50%)
Apr 07, 2020 3.279 3.420 3.091 3.138 1,121,903 +0.00(+0.00%)
Apr 06, 2020 3.405 3.452 3.099 3.138 524,719 -0.04(-1.23%)
Apr 03, 2020 3.154 3.287 2.706 3.177 359,739 +0.15(+4.92%)
Apr 02, 2020 2.902 3.279 2.902 3.028 757,185 +0.24(+8.43%)
Apr 01, 2020 2.691 2.926 2.604 2.793 407,816 +0.06(+2.30%)
Mar 31, 2020 2.691 2.902 2.589 2.730 709,602 +0.15(+5.77%)
Mar 30, 2020 2.651 2.659 2.361 2.581 686,809 -0.13(-4.64%)
Mar 27, 2020 2.973 3.104 2.644 2.706 915,027 -0.24(-8.24%)
Mar 26, 2020 2.777 3.577 2.675 2.950 1,660,037 +0.20(+7.43%)
Mar 25, 2020 2.746 3.020 2.275 2.746 3,246,141 +0.15(+5.74%)
Mar 24, 2020 2.840 3.020 2.471 2.597 1,830,970 -0.09(-3.50%)
Mar 23, 2020 3.263 3.263 2.549 2.691 768,843 -0.59(-17.94%)
Mar 20, 2020 3.577 3.828 2.902 3.279 2,169,142 +0.30(+10.00%)
Mar 19, 2020 2.824 3.420 2.455 2.981 1,148,914 +0.42(+16.21%)
Mar 18, 2020 3.326 3.359 2.518 2.565 1,665,455 -0.96(-27.33%)
Mar 17, 2020 3.938 4.032 3.459 3.530 705,542 -0.33(-8.54%)
Mar 16, 2020 4.126 4.315 3.812 3.860 682,321 -0.59(-13.23%)
Mar 13, 2020 4.471 5.036 4.165 4.448 1,224,795 +0.36(+8.83%)
Mar 12, 2020 4.322 4.385 3.585 4.087 1,209,847 -0.37(-8.27%)
Mar 11, 2020 4.785 4.856 4.338 4.456 3,834,959 -0.42(-8.68%)
Mar 10, 2020 5.326 5.562 4.550 4.879 1,076,582 -0.07(-1.43%)
Mar 09, 2020 6.017 6.370 4.879 4.950 1,127,243 -2.78(-36.00%)
Mar 06, 2020 8.221 8.409 7.594 7.735 1,818,071 -0.67(-8.02%)
Mar 05, 2020 8.959 9.343 8.409 8.409 552,190 -0.71(-7.75%)
Mar 04, 2020 9.084 9.366 9.029 9.115 452,190 +0.06(+0.69%)
Mar 03, 2020 9.515 9.602 8.959 9.053 384,585 -0.42(-4.47%)
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.