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 (%)
Jan 29, 2021 8.462 8.756 8.133 8.263 276,396 -0.33(-3.82%)
Jan 28, 2021 8.730 8.773 8.384 8.592 295,427 +0.10(+1.12%)
Jan 27, 2021 8.730 8.881 8.471 8.496 213,792 -0.35(-3.91%)
Jan 26, 2021 8.773 9.170 8.584 8.842 535,653 +0.10(+1.09%)
Jan 25, 2021 8.427 8.773 8.082 8.747 468,259 +0.34(+4.01%)
Jan 22, 2021 8.125 8.419 7.961 8.410 650,439 +0.16(+1.99%)
Jan 21, 2021 8.583 8.583 8.082 8.246 486,534 -0.34(-3.93%)
Jan 20, 2021 8.929 8.982 8.531 8.583 344,274 -0.25(-2.84%)
Jan 19, 2021 9.084 9.456 8.834 8.834 299,471 -0.16(-1.83%)
Jan 15, 2021 8.903 9.469 8.756 8.998 455,377 +0.10(+1.07%)
Jan 14, 2021 8.989 9.274 8.877 8.903 301,830 +0.02(+0.19%)
Jan 13, 2021 9.076 9.153 8.817 8.885 354,638 -0.13(-1.44%)
Jan 12, 2021 8.548 9.058 8.548 9.015 525,678 +0.61(+7.19%)
Jan 11, 2021 8.263 8.652 8.229 8.410 733,023 +0.09(+1.04%)
Jan 08, 2021 8.782 8.808 8.263 8.324 261,008 -0.41(-4.75%)
Jan 07, 2021 8.877 9.076 8.652 8.738 219,529 +0.00(+0.00%)
Jan 06, 2021 8.704 9.162 8.479 8.738 1,037,658 +0.20(+2.33%)
Jan 05, 2021 8.289 8.808 8.168 8.540 772,923 +0.38(+4.66%)
Jan 04, 2021 8.367 8.600 8.159 8.159 376,513 -0.03(-0.42%)
Dec 31, 2020 8.194 8.194 8.194 453,380 +0.06(+0.74%)
Dec 30, 2020 8.177 8.384 7.995 8.133 453,380 -0.12(-1.47%)
Dec 29, 2020 8.488 8.574 8.254 8.254 413,022 -0.18(-2.15%)
Dec 28, 2020 8.505 8.721 8.406 8.436 505,504 -0.10(-1.21%)
Dec 24, 2020 8.505 8.557 8.358 8.540 215,656 +0.11(+1.33%)
Dec 23, 2020 8.496 8.609 8.393 8.427 330,699 -0.03(-0.41%)
Dec 22, 2020 8.384 8.678 8.350 8.462 318,957 +0.07(+0.82%)
Dec 21, 2020 8.177 8.557 8.030 8.393 871,252 -0.09(-1.02%)
Dec 18, 2020 8.410 8.514 8.332 8.479 343,152 +0.07(+0.82%)
Dec 17, 2020 8.211 8.419 8.038 8.410 500,628 +0.14(+1.67%)
Dec 16, 2020 8.643 8.643 8.220 8.272 368,891 -0.31(-3.63%)
Dec 15, 2020 8.332 8.777 8.177 8.583 433,041 +0.38(+4.64%)
Dec 14, 2020 8.471 8.564 8.142 8.203 652,220 -0.12(-1.45%)
Dec 11, 2020 8.332 8.574 8.306 8.324 271,305 -0.14(-1.63%)
Dec 10, 2020 8.669 8.669 8.159 8.462 323,573 +0.29(+3.60%)
Dec 09, 2020 8.790 8.920 8.151 8.168 644,066 -0.55(-6.34%)
Dec 08, 2020 8.116 8.946 8.021 8.721 874,906 +0.54(+6.55%)
Dec 07, 2020 8.298 8.332 7.874 8.185 465,619 -0.20(-2.37%)
Dec 04, 2020 8.012 8.479 7.878 8.384 801,075 +0.52(+6.59%)
Dec 03, 2020 7.727 7.961 7.511 7.865 1,029,477 +0.22(+2.82%)
Dec 02, 2020 7.226 7.788 7.062 7.649 1,192,847 +0.54(+7.66%)
Dec 01, 2020 7.381 7.390 6.992 7.105 477,324 -0.06(-0.84%)
Nov 30, 2020 7.572 7.632 7.139 7.165 1,601,267 -0.21(-2.81%)
Nov 27, 2020 7.693 7.969 7.364 7.373 284,610 -0.40(-5.12%)
Nov 25, 2020 7.744 7.857 7.510 7.770 450,633 -0.03(-0.44%)
Nov 24, 2020 7.520 7.961 7.468 7.805 453,818 +0.41(+5.61%)
Nov 23, 2020 7.088 7.468 7.044 7.390 1,067,841 +0.34(+4.78%)
Nov 20, 2020 7.209 7.286 7.044 7.053 375,778 -0.16(-2.16%)
Nov 19, 2020 7.209 7.433 7.018 7.209 422,649 -0.06(-0.83%)
Nov 18, 2020 6.906 7.485 6.828 7.269 558,922 +0.11(+1.57%)
Nov 17, 2020 6.863 7.200 6.742 7.157 402,119 +0.20(+2.86%)
Nov 16, 2020 6.543 7.148 6.327 6.958 1,021,302 +0.61(+9.52%)
Nov 13, 2020 6.491 6.552 6.318 6.353 578,130 -0.06(-0.94%)
Nov 12, 2020 6.296 6.725 6.275 6.413 803,273 +0.05(+0.79%)
Nov 11, 2020 6.540 6.573 6.237 6.363 672,310 -0.06(-0.92%)
Nov 10, 2020 6.270 6.502 6.110 6.422 1,110,696 +0.23(+3.67%)
Nov 09, 2020 6.287 6.405 5.698 6.195 1,228,107 +0.51(+9.04%)
Nov 06, 2020 5.521 6.001 5.521 5.681 897,995 +0.14(+2.58%)
Nov 05, 2020 5.243 5.572 5.231 5.538 2,758,616 +0.27(+5.11%)
Nov 04, 2020 5.353 5.639 5.134 5.269 518,332 +0.03(+0.48%)
Nov 03, 2020 5.420 5.445 5.125 5.243 390,814 +0.12(+2.30%)
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.