Rentech Nitrogen Partners, L.P. Historical Stock Prices

RNF 
$15.27
*  
0.01
0.07%
Get RNF Alerts
*Delayed - data as of Mar. 27, 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-DEC-2014 TO 27-MAR-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  15.21  15.40  15.15  15.27 32,698
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
02/26/2015 14.83 15.219 14.6 14.71 142,688
02/25/2015 15.08 15.47 14.65 14.9 159,654
02/24/2015 14.6 15.36 14.38 15.08 233,554
02/23/2015 14.65 14.9 14.26 14.44 140,660
02/20/2015 13.99 14.527 13.99 14.4 160,551
02/19/2015 13.65 14.01 13.65 13.95 116,828
02/18/2015 13.9 13.95 13.68 13.95 109,509
02/17/2015 13 14.084 13 13.88 355,575
02/13/2015 12.05 12.6 11.83 12.6 83,703
02/12/2015 12 12.37 11.75 12.27 66,461
02/11/2015 11.48 12.19 11.46 12.04 85,858
02/10/2015 11.13 11.57 11.13 11.43 61,744
02/09/2015 11.04 11.64 11.04 11.25 35,747
02/06/2015 11.25 11.395 11.07 11.22 44,125
02/05/2015 10.96 11.42 10.91 11.22 125,472
02/04/2015 11.28 11.29 10.8199 10.9 87,648
02/03/2015 10.9 11.69 10.9 11.28 99,933
02/02/2015 10.87 11.06 10.72 10.94 70,044
01/30/2015 10.75 10.99 10.75 10.9 55,913
01/29/2015 11 11.11 10.72 10.91 63,712
01/28/2015 11.13 11.35 11.01 11.02 222,184
01/27/2015 11.03 11.32 11.03 11.14 79,446
01/26/2015 11.1 11.35 11.02 11.24 91,636
01/23/2015 11.15 11.18 11.04 11.1 42,326
01/22/2015 11.12 11.46 11.05 11.2 137,414
01/21/2015 10.97 11.1599 10.97 11.06 137,758
01/20/2015 11.03 11.17 10.69 11.05 136,042
01/16/2015 11.05 11.2 10.95 11.08 49,820
01/15/2015 11.12 11.25 10.9601 11.05 62,128
01/14/2015 11.52 11.62 10.73 11.06 186,749
01/13/2015 11.91 12.08 11.34 11.68 110,602
01/12/2015 11.69 12.34 11.69 11.9 128,148
01/09/2015 11.66 12.06 11.55 11.72 78,740
01/08/2015 11.2 11.72 11.15 11.58 87,927
01/07/2015 11.66 11.71 11.04 11.16 156,642
01/06/2015 10.67 11.45 10.58 11.3 182,136
01/05/2015 10.4 10.82 10.4 10.71 83,228
01/02/2015 10.49 10.974 10.38 10.54 85,238
12/31/2014 9.81 10.5999 9.81 10.51 198,210
12/30/2014 9.9 10 9.696 9.84 164,421
12/29/2014 10.26 10.36 9.95 10 191,724
*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?