Rentech Nitrogen Partners, L.P. Historical Stock Prices

RNF 
$11.77
*  
0.67
5.39%
Get RNF Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading RNF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    RNF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.25  12.39  11.75  11.77 164,808
09/30/2014 12.6 12.7 12.3325 12.44 119,761
09/29/2014 12.8 12.9 12.52 12.7 97,372
09/26/2014 12.74 12.97 12.52 12.93 92,115
09/25/2014 12.8 12.9799 12.52 12.69 138,497
09/24/2014 13.23 13.35 12.83 12.84 68,481
09/23/2014 13.2 13.32 12.96 13.13 123,066
09/22/2014 13.01 13.14 12.81 12.9 133,785
09/19/2014 13.43 13.471 13.02 13.07 123,403
09/18/2014 13.6 13.6 13.1601 13.41 114,736
09/17/2014 13.45 13.69 13.45 13.56 80,868
09/16/2014 13.75 13.83 13.32 13.48 107,387
09/15/2014 13.93 13.97 13.3501 13.85 124,558
09/12/2014 14.07 14.135 13.9101 14.03 35,810
09/11/2014 13.9 14.19 13.85 14.14 147,967
09/10/2014 14.28 14.4 13.94 14 100,961
09/09/2014 14.42 14.5 14.19 14.34 105,672
09/08/2014 14.33 14.54 14.29 14.52 93,534
09/05/2014 14.13 14.46 14.13 14.45 52,353
09/04/2014 14.55 14.72 14.25 14.25 85,237
09/03/2014 14.53 14.789 14.46 14.65 108,949
09/02/2014 14.96 15.016 14.54 14.61 150,923
08/29/2014 15.5 15.5 15 15.01 63,797
08/28/2014 14.9 15.4 14.9 15.4 89,315
08/27/2014 15.33 15.72 15.2 15.22 77,575
08/26/2014 15.25 15.8 15.2101 15.56 144,630
08/25/2014 15.68 15.7 15.24 15.25 92,304
08/22/2014 15.85 15.85 15.41 15.63 63,783
08/21/2014 15.3 15.81 15.137 15.71 68,069
08/20/2014 14.95 15.44 14.928 15.32 58,357
08/19/2014 14.64 15.44 14.64 15.11 125,464
08/18/2014 15.19 15.19 14.683 14.74 143,882
08/15/2014 14.74 15.19 14.42 15.03 258,298
08/14/2014 14.95 14.98 14.71 14.81 49,114
08/13/2014 14.83 15.09 14.61 14.95 105,669
08/12/2014 14.99 15.11 14.5154 14.86 141,981
08/11/2014 15.3 15.49 14.92 15.02 160,855
08/08/2014 15.61 15.7201 15 15.3 310,672
08/07/2014 16.04 16.0501 15.68 15.89 70,589
08/06/2014 16.1 16.263 15.86 15.91 71,686
08/05/2014 16.42 16.5999 16.05 16.14 50,109
08/04/2014 16.6 16.7468 16.25 16.54 49,177
08/01/2014 16.77 17 16.4 16.67 82,649
07/31/2014 16.99 17 16.58 16.87 121,266
07/30/2014 16.7 17.1 16.618 17.01 149,081
07/29/2014 16.53 17.14 16.512 16.78 91,362
07/28/2014 16.91 17.07 16.4 16.62 96,262
07/25/2014 16.7 17.05 16.5101 17.01 70,696
07/24/2014 16.5 17.25 16.5 16.76 98,293
07/23/2014 16.75 16.79 16.41 16.5 52,751
07/22/2014 16.45 16.99 16.4 16.8 78,720
07/21/2014 16.4 16.5 16.05 16.45 66,925
07/18/2014 16.42 16.72 16.2 16.37 76,547
07/17/2014 16.54 16.7662 16.341 16.46 31,755
07/16/2014 16.57 16.99 16.54 16.6 136,364
07/15/2014 16.21 16.97 16.18 16.63 104,193
07/14/2014 16.3 16.53 16.181 16.27 55,273
07/11/2014 16.41 16.41 16.157 16.3 58,670
07/10/2014 16.3 16.37 16.04 16.34 73,230
07/09/2014 16.48 16.59 16.33 16.33 40,321
07/08/2014 16.34 16.55 16.29 16.55 64,316
07/07/2014 16.76 16.8 16.32 16.46 83,550
07/03/2014 16.8 16.92 16.8 16.88 30,342
07/02/2014 16.87 17.0699 16.804 16.98 51,291
07/01/2014 16.95 16.99 16.778 16.87 53,928
06/30/2014 17.09 17.4 16.936 16.98 76,861
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?