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 (%)
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%)
Mar 01, 2021 9.784 9.940 9.404 9.724 638,965 +0.22(+2.27%)
Feb 26, 2021 9.611 9.834 9.292 9.508 540,760 -0.10(-1.08%)
Feb 25, 2021 9.810 10.20 9.326 9.611 500,370 -0.13(-1.33%)
Feb 24, 2021 9.413 9.784 9.101 9.741 541,953 +0.48(+5.13%)
Feb 23, 2021 9.300 9.326 8.894 9.266 399,212 -0.07(-0.74%)
Feb 22, 2021 8.980 9.603 8.894 9.335 472,127 +0.48(+5.37%)
Feb 19, 2021 8.764 9.067 8.696 8.859 104,472 +0.14(+1.59%)
Feb 18, 2021 9.171 9.171 8.626 8.721 264,949 -0.49(-5.35%)
Feb 17, 2021 9.171 9.499 9.015 9.214 726,694 +0.14(+1.52%)
Feb 16, 2021 9.205 9.594 9.037 9.076 488,741 +0.20(+2.24%)
Feb 12, 2021 8.704 8.885 8.531 8.877 280,561 +0.17(+1.99%)
Feb 11, 2021 8.609 8.738 8.368 8.704 173,670 +0.03(+0.40%)
Feb 10, 2021 8.695 8.792 8.557 8.669 321,922 -0.03(-0.40%)
Feb 09, 2021 8.695 8.868 8.652 8.704 298,232 -0.13(-1.47%)
Feb 08, 2021 8.738 8.920 8.661 8.834 323,229 +0.11(+1.29%)
Feb 05, 2021 8.617 8.847 8.384 8.721 461,509 +0.07(+0.80%)
Feb 04, 2021 8.514 8.756 8.384 8.652 449,700 +0.20(+2.35%)
Feb 03, 2021 8.350 8.583 8.203 8.453 278,195 +0.18(+2.19%)
Feb 02, 2021 8.332 8.397 8.030 8.272 312,525 +0.12(+1.48%)
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.