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 (%)
Oct 30, 2020 5.033 5.126 4.819 4.941 571,257 -0.12(-2.33%)
Oct 29, 2020 4.840 5.100 4.654 5.058 317,652 +0.24(+5.07%)
Oct 28, 2020 5.050 5.058 4.764 4.814 433,412 -0.38(-7.29%)
Oct 27, 2020 5.391 5.391 5.151 5.193 259,156 -0.09(-1.75%)
Oct 26, 2020 5.370 5.437 5.159 5.286 255,567 -0.19(-3.38%)
Oct 23, 2020 5.715 5.757 5.361 5.471 461,829 -0.08(-1.37%)
Oct 22, 2020 5.286 5.681 5.168 5.546 394,842 +0.32(+6.03%)
Oct 21, 2020 5.471 5.479 5.185 5.231 444,636 -0.16(-3.04%)
Oct 20, 2020 5.302 5.504 5.294 5.395 273,814 +0.14(+2.72%)
Oct 19, 2020 5.622 5.631 5.218 5.252 511,131 -0.32(-5.74%)
Oct 16, 2020 5.799 5.799 5.521 5.572 180,359 -0.24(-4.06%)
Oct 15, 2020 5.706 5.828 5.563 5.807 146,680 +0.08(+1.32%)
Oct 14, 2020 5.597 5.976 5.563 5.732 290,042 +0.13(+2.41%)
Oct 13, 2020 5.589 5.690 5.530 5.597 334,262 +0.05(+0.91%)
Oct 12, 2020 5.445 5.647 5.344 5.546 239,088 +0.06(+1.07%)
Oct 09, 2020 5.605 5.631 5.462 5.488 192,716 -0.08(-1.36%)
Oct 08, 2020 5.328 5.614 5.273 5.563 192,543 +0.35(+6.61%)
Oct 07, 2020 5.361 5.445 5.185 5.218 298,227 -0.13(-2.36%)
Oct 06, 2020 5.504 5.740 5.235 5.344 513,071 -0.08(-1.40%)
Oct 05, 2020 5.185 5.462 5.058 5.420 893,206 +0.33(+6.45%)
Oct 02, 2020 4.755 5.193 4.663 5.092 1,218,436 +0.22(+4.49%)
Oct 01, 2020 5.016 5.084 4.814 4.873 593,909 -0.13(-2.69%)
Sep 30, 2020 5.151 5.245 4.974 5.008 730,023 -0.14(-2.78%)
Sep 29, 2020 5.058 5.210 4.928 5.151 251,662 +0.10(+2.00%)
Sep 28, 2020 4.823 5.092 4.814 5.050 455,918 +0.28(+5.82%)
Sep 25, 2020 4.966 5.033 4.688 4.772 757,438 -0.21(-4.22%)
Sep 24, 2020 5.201 5.235 4.907 4.983 752,355 -0.21(-4.05%)
Sep 23, 2020 5.555 5.753 5.193 5.193 539,172 -0.35(-6.37%)
Sep 22, 2020 5.807 5.946 5.542 5.546 226,464 -0.24(-4.22%)
Sep 21, 2020 5.698 5.816 5.479 5.791 441,090 -0.19(-3.23%)
Sep 18, 2020 6.110 6.174 5.942 5.984 302,737 -0.09(-1.52%)
Sep 17, 2020 6.018 6.380 5.908 6.077 262,754 -0.01(-0.14%)
Sep 16, 2020 5.967 6.287 5.866 6.085 401,749 +0.20(+3.43%)
Sep 15, 2020 5.883 6.178 5.807 5.883 645,893 +0.00(+0.00%)
Sep 14, 2020 5.883 6.026 5.782 5.883 295,704 -0.02(-0.29%)
Sep 11, 2020 5.925 6.136 5.799 5.900 271,133 +0.01(+0.14%)
Sep 10, 2020 6.018 6.035 5.849 5.892 481,052 -0.10(-1.69%)
Sep 09, 2020 6.178 6.279 5.993 5.993 456,945 -0.10(-1.66%)
Sep 08, 2020 6.262 6.291 6.018 6.094 305,756 -0.22(-3.47%)
Sep 04, 2020 6.447 6.500 6.068 6.312 314,856 -0.08(-1.32%)
Sep 03, 2020 6.514 6.691 6.354 6.397 373,498 -0.14(-2.19%)
Sep 02, 2020 6.657 6.771 6.523 6.540 394,682 -0.18(-2.63%)
Sep 01, 2020 7.070 7.070 6.523 6.716 849,470 -0.33(-4.66%)
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%)
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.