Rose Rock Midstream, L.P. Historical Stock Prices

RRMS 
$59.5
*  
0.70
1.19%
Get RRMS Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading RRMS now
Exchange: NYSE
Industry: Energy
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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  59.61  60.96  58.65  59.50 41,025
09/19/2014 58.98 60.96 58.65 59.5 41,025
09/18/2014 58.15 58.98 57.9 58.8 24,312
09/17/2014 57.19 58.2 57.19 57.74 20,824
09/16/2014 58.65 58.65 57.2 57.56 22,425
09/15/2014 57.5 58.79 57.5 58.26 32,081
09/12/2014 57.86 59.1091 56.6701 57.97 15,000
09/11/2014 58 58.49 56.07 57.76 44,216
09/10/2014 59.34 59.34 57.4 58 18,925
09/09/2014 59.58 59.85 57.71 59 25,015
09/08/2014 59.22 59.57 57.045 59.19 24,503
09/05/2014 60.08 61.3 57.44 59.14 33,833
09/04/2014 62.51 62.51 59.3301 60 23,146
09/03/2014 61.72 62.34 60.14 62.05 61,871
09/02/2014 61.42 62.79 60.5 60.96 51,991
08/29/2014 59 60.99 58.77 60.99 35,967
08/28/2014 57.5 58.89 57.12 58.87 39,900
08/27/2014 57.35 57.78 56.7725 57.69 44,583
08/26/2014 56.48 57 56.0001 57 31,869
08/25/2014 55.84 56.9488 55.51 56.44 23,209
08/22/2014 56.3 56.87 54.8 55.56 20,155
08/21/2014 56.58 57.38 55.67 56.05 13,919
08/20/2014 56.6 57.73 56.01 56.53 53,849
08/19/2014 55.83 56.35 55.16 56.29 15,136
08/18/2014 56.27 57.4199 55 55.5 25,388
08/15/2014 57.43 57.43 55.805 56.12 11,181
08/14/2014 56.21 56.97 55.48 56.03 19,054
08/13/2014 56.06 56.49 55.0643 55.92 23,110
08/12/2014 56.5 56.979 54.68 55.6 23,046
08/11/2014 55.41 56.1 54.7 56.1 76,101
08/08/2014 54.5 55.11 54 54.32 20,708
08/07/2014 54.86 55.7 53.57 54.5 60,845
08/06/2014 54.31 54.95 53.52 54.44 30,714
08/05/2014 55.39 55.87 53.48 54.4 32,809
08/04/2014 53.41 56.57 53.2101 55.3 26,706
08/01/2014 53.47 53.47 52.662 53.32 13,340
07/31/2014 54 54.545 51.62 53.21 56,711
07/30/2014 55.51 55.51 54.074 54.61 32,651
07/29/2014 55.02 57.56 54.75 55.05 36,585
07/28/2014 55.82 56.7891 55.01 55.23 30,431
07/25/2014 56.24 56.781 55.15 55.61 17,531
07/24/2014 56.71 57.54 55.068 56.27 72,003
07/23/2014 56.7 57.86 56 56.54 29,581
07/22/2014 57.1 57.1 56.08 56.53 67,584
07/21/2014 57.12 57.4075 56.61 57.09 26,744
07/18/2014 57.23 58.22 56.48 57.08 21,365
07/17/2014 56.38 57.48 55.95 56.67 20,623
07/16/2014 57.59 58.04 55.9301 56.35 34,463
07/15/2014 57.44 57.72 56.14 57.01 12,974
07/14/2014 57.82 58.389 56.61 57.14 23,156
07/11/2014 56.41 58.43 55.77 57.82 41,694
07/10/2014 56.27 56.41 55.42 56.26 20,594
07/09/2014 57 57.59 55.27 56.4 67,092
07/08/2014 57.25 57.25 55.781 56.73 27,721
07/07/2014 58.2 58.26 56.27 57.5 65,114
07/03/2014 57.1 58.13 56.5 57.5 20,754
07/02/2014 57.51 58.324 56.29 56.59 66,401
07/01/2014 54.39 57.63 54.39 57.17 143,769
06/30/2014 54.19 54.66 53.75 54.64 146,139
06/27/2014 52.58 54.11 52.3265 54.02 64,726
06/26/2014 52.3 52.51 51.86 52.37 70,146
06/25/2014 52.19 52.4 51.246 52.35 63,400
06/24/2014 50.08 53.82 50.08 51.93 109,167
06/23/2014 49.23 49.71 49.23 49.67 29,857
06/20/2014 49.31 49.5599 48.54 49.2 31,409
06/19/2014 49.45 49.74 48.42 49.49 102,732
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?