Rentech Nitrogen Partners, L.P. Historical Stock Prices

RNF 
$15.32
*  
0.21
1.39%
Get RNF Alerts
*Delayed - data as of Aug. 20, 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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.98  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
06/27/2014 16.7 17.476 16.6403 17.16 241,391
06/26/2014 16.23 16.887 16.16 16.67 132,656
06/25/2014 16.58 16.58 16.17 16.32 75,228
06/24/2014 16.66 16.8399 16.533 16.66 57,841
06/23/2014 17.2 17.2272 16.67 16.68 73,931
06/20/2014 16.56 17.18 16.4101 17.15 155,787
06/19/2014 16.12 17.08 15.86 16.61 270,278
06/18/2014 16.2 16.3 16.1 16.26 63,294
06/17/2014 15.91 16.3 15.87 16.3 96,830
06/16/2014 15.97 16.14 15.8646 16.02 47,559
06/13/2014 15.93 16.02 15.75 16.02 64,017
06/12/2014 16.14 16.2 15.8899 15.98 60,675
06/11/2014 16.17 16.2975 15.9 16.27 84,188
06/10/2014 16.17 16.33 16.05 16.31 84,401
06/09/2014 15.94 16.32 15.89 16.19 99,446
06/06/2014 15.85 16.14 15.85 15.99 123,771
06/05/2014 15.43 15.99 15.35 15.91 91,175
06/04/2014 15.69 15.75 15.29 15.42 291,626
06/03/2014 16.03 16.1899 15.757 15.76 116,419
06/02/2014 16.19 16.25 16.01 16.04 78,056
05/30/2014 16.49 16.49 16.07 16.28 102,647
05/29/2014 16.51 16.5212 16.02 16.41 123,268
05/28/2014 16.35 16.68 16.09 16.61 147,572
05/27/2014 16.54 16.85 16.25 16.45 171,288
05/23/2014 16.95 16.95 16.58 16.6 46,323
05/22/2014 16.83 17.0492 16.8 16.96 55,385
05/21/2014 16.66 17.08 16.62 16.95 103,492
05/20/2014 16.92 16.98 16.63 16.63 117,589
05/19/2014 16.9 17.19 16.9 17.05 84,988
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?