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 (%)
Aug 31, 2021 10.01 10.02 9.915 9.997 390,654 +0.03(+0.28%)
Aug 30, 2021 9.988 10.18 9.915 9.970 726,396 -0.01(-0.09%)
Aug 27, 2021 9.805 10.05 9.791 9.979 384,356 +0.35(+3.62%)
Aug 26, 2021 9.878 9.951 9.630 9.630 173,031 -0.17(-1.78%)
Aug 25, 2021 9.841 9.905 9.768 9.805 398,869 +0.06(+0.56%)
Aug 24, 2021 9.768 9.878 9.722 9.750 503,137 +0.12(+1.24%)
Aug 23, 2021 9.603 9.832 9.488 9.630 605,320 +0.23(+2.44%)
Aug 20, 2021 9.502 9.612 9.291 9.401 172,656 -0.17(-1.82%)
Aug 19, 2021 9.520 9.630 9.364 9.575 266,427 -0.13(-1.32%)
Aug 18, 2021 9.548 9.759 9.419 9.704 252,614 +0.10(+1.05%)
Aug 17, 2021 9.401 9.635 9.401 9.603 280,265 +0.12(+1.26%)
Aug 16, 2021 9.676 9.676 9.373 9.484 307,236 -0.24(-2.45%)
Aug 13, 2021 9.612 9.786 9.529 9.722 186,950 -0.13(-1.30%)
Aug 12, 2021 9.994 10.05 9.770 9.850 325,994 -0.07(-0.72%)
Aug 11, 2021 9.877 9.999 9.716 9.922 156,007 +0.06(+0.64%)
Aug 10, 2021 9.868 9.904 9.705 9.859 166,534 +0.07(+0.73%)
Aug 09, 2021 9.420 9.859 9.411 9.788 466,661 +0.34(+3.61%)
Aug 06, 2021 9.608 9.608 9.384 9.447 518,105 -0.01(-0.09%)
Aug 05, 2021 9.277 9.841 9.259 9.456 455,697 +0.41(+4.56%)
Aug 04, 2021 9.142 9.259 8.954 9.044 292,951 -0.12(-1.27%)
Aug 03, 2021 9.187 9.277 9.071 9.160 276,910 +0.00(+0.00%)
Aug 02, 2021 9.322 9.582 9.106 9.160 171,874 -0.17(-1.83%)
Jul 30, 2021 9.420 9.474 9.223 9.331 91,456 -0.07(-0.76%)
Jul 29, 2021 9.331 9.582 9.277 9.402 325,074 +0.11(+1.16%)
Jul 28, 2021 9.196 9.375 9.089 9.295 130,630 +0.11(+1.17%)
Jul 27, 2021 9.268 9.411 9.062 9.187 164,227 -0.05(-0.58%)
Jul 26, 2021 9.205 9.582 9.205 9.241 96,674 -0.06(-0.67%)
Jul 23, 2021 9.366 9.483 9.178 9.304 188,278 -0.09(-0.95%)
Jul 22, 2021 9.205 9.465 8.981 9.393 85,837 +0.26(+2.85%)
Jul 21, 2021 9.187 9.438 9.133 9.133 101,183 +0.09(+0.99%)
Jul 20, 2021 8.811 9.075 8.726 9.044 77,792 +0.23(+2.64%)
Jul 19, 2021 8.963 8.972 8.524 8.811 519,761 -0.34(-3.72%)
Jul 16, 2021 9.456 9.528 8.981 9.151 288,382 -0.24(-2.58%)
Jul 15, 2021 9.429 9.640 9.259 9.393 106,494 -0.04(-0.38%)
Jul 14, 2021 9.617 9.779 9.322 9.429 231,316 -0.14(-1.50%)
Jul 13, 2021 9.734 9.734 9.501 9.573 53,303 -0.14(-1.48%)
Jul 12, 2021 9.590 9.805 9.501 9.716 79,889 +0.13(+1.40%)
Jul 09, 2021 9.626 9.752 9.537 9.582 106,895 +0.07(+0.75%)
Jul 08, 2021 9.420 9.689 9.375 9.510 150,323 -0.11(-1.12%)
Jul 07, 2021 9.734 9.779 9.348 9.617 206,523 -0.08(-0.83%)
Jul 06, 2021 10.11 10.22 9.501 9.698 109,704 -0.31(-3.13%)
Jul 02, 2021 10.00 10.04 9.716 10.01 110,353 +0.10(+0.99%)
Jul 01, 2021 9.958 10.05 9.546 9.913 242,155 +0.13(+1.28%)
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%)
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.