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 28, 2021 9.564 9.652 9.357 9.447 186,117 -0.14(-1.50%)
May 27, 2021 9.707 9.770 9.501 9.590 496,985 -0.09(-0.93%)
May 26, 2021 9.546 9.689 9.160 9.680 457,193 +0.40(+4.35%)
May 25, 2021 9.402 9.456 9.210 9.277 300,446 -0.16(-1.71%)
May 24, 2021 9.707 9.707 9.335 9.438 259,980 -0.13(-1.31%)
May 21, 2021 9.680 9.788 9.501 9.564 184,082 +0.01(+0.09%)
May 20, 2021 9.366 9.582 9.169 9.555 230,639 +0.21(+2.21%)
May 19, 2021 9.411 9.576 9.160 9.348 289,669 -0.17(-1.79%)
May 18, 2021 9.653 9.680 9.447 9.519 219,402 -0.17(-1.76%)
May 17, 2021 9.662 9.797 9.613 9.689 139,830 +0.07(+0.75%)
May 14, 2021 9.806 9.913 9.546 9.617 486,923 -0.04(-0.46%)
May 13, 2021 9.770 9.994 9.608 9.662 220,968 -0.19(-1.91%)
May 12, 2021 9.982 10.23 9.842 9.850 508,817 -0.04(-0.36%)
May 11, 2021 10.04 10.12 9.692 9.886 276,642 -0.17(-1.66%)
May 10, 2021 10.30 10.34 9.947 10.05 237,123 -0.11(-1.13%)
May 07, 2021 9.974 10.37 9.956 10.17 265,980 +0.20(+2.03%)
May 06, 2021 9.877 10.03 9.859 9.965 143,421 +0.11(+1.16%)
May 05, 2021 9.630 10.11 9.630 9.850 166,184 -0.02(-0.18%)
May 04, 2021 9.921 10.09 9.806 9.868 140,383 -0.03(-0.27%)
May 03, 2021 9.991 10.11 9.657 9.894 140,025 -0.10(-0.97%)
Apr 30, 2021 10.04 10.27 9.938 9.991 232,424 -0.14(-1.39%)
Apr 29, 2021 9.912 10.28 9.912 10.13 184,602 +0.24(+2.40%)
Apr 28, 2021 9.701 10.12 9.701 9.894 591,061 +0.24(+2.46%)
Apr 27, 2021 9.674 9.912 9.569 9.657 434,937 +0.02(+0.18%)
Apr 26, 2021 9.516 9.771 9.516 9.639 670,287 +0.15(+1.58%)
Apr 23, 2021 9.366 9.569 9.296 9.489 139,272 +0.22(+2.37%)
Apr 22, 2021 9.331 9.471 9.217 9.269 205,696 -0.13(-1.40%)
Apr 21, 2021 9.375 9.648 9.278 9.401 185,894 -0.04(-0.37%)
Apr 20, 2021 9.630 9.683 9.243 9.437 266,128 -0.17(-1.74%)
Apr 19, 2021 9.472 9.744 9.428 9.604 153,678 +0.05(+0.55%)
Apr 16, 2021 9.648 10.10 9.428 9.551 235,832 -0.50(-4.99%)
Apr 15, 2021 9.903 10.29 9.710 10.05 455,105 +0.45(+4.67%)
Apr 14, 2021 9.542 9.771 9.445 9.604 334,884 +0.18(+1.87%)
Apr 13, 2021 9.137 9.489 9.067 9.428 218,312 +0.25(+2.68%)
Apr 12, 2021 9.269 9.357 9.137 9.181 148,936 -0.08(-0.86%)
Apr 09, 2021 9.507 9.604 9.261 9.261 158,812 -0.24(-2.50%)
Apr 08, 2021 9.727 9.727 9.419 9.498 157,255 -0.18(-1.91%)
Apr 07, 2021 9.657 9.859 9.595 9.683 190,214 +0.02(+0.18%)
Apr 06, 2021 9.551 9.754 9.472 9.666 212,446 +0.13(+1.39%)
Apr 05, 2021 9.921 9.929 9.401 9.533 214,764 -0.21(-2.17%)
Apr 01, 2021 9.516 9.789 9.428 9.745 293,654 +0.39(+4.14%)
Mar 31, 2021 9.164 9.472 9.155 9.357 190,410 +0.27(+3.00%)
Mar 30, 2021 9.261 9.384 9.076 9.085 166,139 -0.24(-2.55%)
Mar 29, 2021 9.463 9.489 9.067 9.322 236,532 -0.15(-1.58%)
Mar 26, 2021 9.410 9.560 9.181 9.472 192,891 +0.35(+3.86%)
Mar 25, 2021 9.155 9.181 8.847 9.120 249,315 +0.03(+0.29%)
Mar 24, 2021 9.313 9.445 9.041 9.093 323,658 -0.08(-0.86%)
Mar 23, 2021 9.489 9.489 9.058 9.173 324,937 -0.50(-5.19%)
Mar 22, 2021 10.11 10.11 9.622 9.674 181,937 -0.39(-3.85%)
Mar 19, 2021 9.912 10.39 9.762 10.06 334,550 +0.03(+0.26%)
Mar 18, 2021 10.08 10.11 9.463 10.04 333,604 -0.13(-1.30%)
Mar 17, 2021 9.630 10.18 9.445 10.17 420,044 +0.49(+5.10%)
Mar 16, 2021 9.622 9.745 9.375 9.674 498,684 +0.02(+0.18%)
Mar 15, 2021 9.736 9.771 9.516 9.657 335,931 -0.02(-0.18%)
Mar 12, 2021 9.657 9.894 9.551 9.674 327,620 -0.09(-0.90%)
Mar 11, 2021 9.569 9.859 9.454 9.762 261,098 +0.23(+2.40%)
Mar 10, 2021 9.093 9.666 9.023 9.533 567,866 +0.51(+5.66%)
Mar 09, 2021 9.375 9.445 8.979 9.023 355,393 -0.29(-3.12%)
Mar 08, 2021 9.419 9.806 9.225 9.313 492,359 -0.33(-3.38%)
Mar 05, 2021 9.472 9.824 9.005 9.639 384,647 +0.10(+1.01%)
Mar 04, 2021 9.439 9.802 9.127 9.542 382,402 +0.04(+0.45%)
Mar 03, 2021 9.707 9.836 9.421 9.499 341,010 -0.08(-0.81%)
Mar 02, 2021 9.681 9.774 9.283 9.577 629,961 -0.15(-1.51%)
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.