Rentech Nitrogen Partners, L.P. Historical Stock Prices

RNF 
$14.94
*  
0.09
0.6%
Get RNF Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading RNF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.95  15.08  14.7874  14.94 80,118
05/28/2015 14.82 15.04 14.65 15.03 62,103
05/27/2015 14.61 14.91 14.5 14.89 118,978
05/26/2015 14.87 14.88 14.35 14.61 140,662
05/22/2015 14.79 15 14.77 14.86 131,851
05/21/2015 15.08 15.19 14.81 14.86 34,202
05/20/2015 14.97 15.2 14.827 15.06 165,474
05/19/2015 15.4 15.44 15.21 15.33 133,770
05/18/2015 15.4 15.6899 15.14 15.45 149,233
05/15/2015 15.59 16 15.32 15.4 78,534
05/14/2015 15.72 15.85 15.45 15.61 69,042
05/13/2015 15.63 15.92 15.27 15.57 109,133
05/12/2015 15.57 16 15.36 15.64 85,373
05/11/2015 15.45 15.77 15.07 15.59 396,516
05/08/2015 14.39 14.67 13.91 14.54 198,826
05/07/2015 15.1 15.29 14.3 14.34 248,493
05/06/2015 15.19 15.4 15.011 15.24 82,682
05/05/2015 15.29 15.34 15.05 15.18 83,193
05/04/2015 15.15 15.34 15.09 15.26 46,103
05/01/2015 15.21 15.28 14.8 15.23 60,136
04/30/2015 15.05 15.31 14.84 15.06 30,627
04/29/2015 15.46 15.55 15.17 15.24 48,036
04/28/2015 15.29 15.64 15.12 15.57 67,028
04/27/2015 14.79 15.49 14.75 15.25 137,054
04/24/2015 15.18 15.22 14.77 14.86 28,416
04/23/2015 15.15 15.19 14.91 15.18 49,432
04/22/2015 15.15 15.18 14.89 15.18 62,324
04/21/2015 15.14 15.22 14.9001 15.16 48,919
04/20/2015 14.99 15.175 14.85 15.08 77,404
04/17/2015 15.29 15.32 14.7201 14.94 77,650
04/16/2015 15.22 15.35 15.01 15.35 42,831
04/15/2015 15.17 15.23 14.9 15.22 59,469
04/14/2015 14.21 15.13 14.21 15.01 54,715
04/13/2015 14.74 14.74 14.2 14.24 52,859
04/10/2015 14.06 15.01 14 14.8 145,516
04/09/2015 14.03 14.17 13.95 14.09 147,426
04/08/2015 13.95 14.22 13.95 14.03 136,399
04/07/2015 14.57 14.78 13.86 14.04 157,384
04/06/2015 14.5 14.8 14.5 14.59 300,488
04/02/2015 14.8 15.15 14.52 14.62 171,216
04/01/2015 14.94 15.2 14.77 14.88 56,604
03/31/2015 15.07 15.28 14.8 15.06 49,816
03/30/2015 15.22 15.3 15.0101 15.06 53,506
03/27/2015 15.4 15.4 15.15 15.27 32,698
03/26/2015 15 15.38 14.99 15.26 77,370
03/25/2015 15.29 15.49 15 15.05 62,150
03/24/2015 15.35 15.42 15.103 15.28 60,233
03/23/2015 15.4 15.57 15 15.01 62,841
03/20/2015 16.01 16.12 15.29 15.51 265,439
03/19/2015 15.5 15.95 15.38 15.92 127,894
03/18/2015 15.38 15.5999 15.15 15.44 125,845
03/17/2015 14.25 15.37 14.17 15.31 89,139
03/16/2015 14.94 15 14.6 14.91 88,510
03/13/2015 14.54 14.9544 14.27 14.86 54,961
03/12/2015 14.88 15.15 14.577 14.67 57,945
03/11/2015 14.37 15.05 14.2 14.81 100,955
03/10/2015 14.44 14.65 13.8 14.24 108,754
03/09/2015 13.9 14.6 13.53 14.37 85,548
03/06/2015 14.43 14.69 14.1 14.15 37,696
03/05/2015 14.32 14.75 14.32 14.55 50,160
03/04/2015 14.53 14.75 14.26 14.39 128,096
03/03/2015 14.76 14.96 14.6 14.68 108,588
03/02/2015 15.09 15.29 14.54 14.86 200,444
02/27/2015 14.71 15.15 14.71 15.11 93,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?