Rentech Nitrogen Partners, L.P. Historical Stock Prices

RNF 
$15.18
*  
0.08
0.52%
Get RNF Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading RNF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    RNF Pre-Market
 
 
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 05-FEB-2015 TO 05-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  15.25  15.34  15.05  15.18 83,193
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
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
*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?