Rose Rock Midstream, L.P. Historical Stock Prices

RRMS 
$46.39
*  
0.99
2.18%
Get RRMS Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-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  45.51  46.89  45.1801  46.39 38,354
03/26/2015 44.62 45.72 44.62 45.4 31,855
03/25/2015 44.82 45.1 44.23 44.73 61,078
03/24/2015 46.23 47.51 44.59 44.85 100,627
03/23/2015 46.74 48.05 45.99 46.06 165,076
03/20/2015 46.32 47.36 46.32 47.19 172,992
03/19/2015 46.03 46.44 45.45 46.32 53,665
03/18/2015 44.94 47.36 44.59 46.01 197,889
03/17/2015 45.51 46.005 45 45.14 33,390
03/16/2015 46.9 46.98 45.3801 45.92 33,436
03/13/2015 46.39 48.09 44.9344 47.09 120,965
03/12/2015 46.5 47.76 46.37 46.52 57,295
03/11/2015 47.15 47.37 45.85 46.42 153,025
03/10/2015 47.4 48.28 46.44 47.64 148,895
03/09/2015 47.92 48.1576 47.54 47.94 85,647
03/06/2015 49.45 49.45 47.75 47.92 78,282
03/05/2015 48.4 49.93 48.2 49.6 106,082
03/04/2015 48.07 48.62 47.55 48.44 99,865
03/03/2015 47.1 48.19 46.69 47.96 118,850
03/02/2015 47.12 48.8 46.4 47 273,287
02/27/2015 43.15 46.38 42.51 46.38 202,294
02/26/2015 42.75 43.17 42.51 42.67 60,616
02/25/2015 42.81 43.34 42.493 42.75 50,787
02/24/2015 42.47 42.91 42.305 42.81 108,237
02/23/2015 43.16 43.45 42.57 42.81 141,426
02/20/2015 42.65 43.96 42.53 43.22 51,978
02/19/2015 42.74 42.74 41.09 42.64 109,259
02/18/2015 42.76 42.95 41.933 42.47 255,062
02/17/2015 43.16 43.17 41.25 42.85 154,175
02/13/2015 41.97 44.2 41.95 43.24 126,782
02/12/2015 41.14 42.29 41 42.15 229,034
02/11/2015 41.35 41.43 40.43 41.01 182,334
02/10/2015 40.05 41.8 40 41.48 1,695,341
02/09/2015 42.05 42.2899 42 42 126,480
02/06/2015 43.25 43.4399 42 42.2 49,706
02/05/2015 42.59 43.48 42.59 43.22 64,859
02/04/2015 43.49 43.49 42.3755 42.83 34,360
02/03/2015 43 43.71 42.6374 43.41 49,216
02/02/2015 42.42 43.33 42.42 42.81 53,466
01/30/2015 41.56 43.35 41.56 42.66 50,464
01/29/2015 42.95 43 42.06 42.46 60,912
01/28/2015 42.74 43.36 42.52 42.74 33,072
01/27/2015 42.61 43.43 42.14 42.82 41,299
01/26/2015 42.21 42.96 41.9 42.67 54,865
01/23/2015 41.25 42.85 41.04 41.95 68,312
01/22/2015 40.78 41.865 40.1 41.25 88,676
01/21/2015 38.43 40.6999 38.43 39.79 72,238
01/20/2015 38.49 38.9 37.6724 38.53 116,874
01/16/2015 37.59 39.95 37.392 38.5 117,299
01/15/2015 38 38.16 36.6601 37.26 173,396
01/14/2015 38.75 38.8399 37.14 37.57 291,201
01/13/2015 40.6 40.6 38.75 38.75 190,229
01/12/2015 42.4 42.4 40 40.6 85,811
01/09/2015 43.31 43.64 41.9428 42.68 70,665
01/08/2015 41.21 43.85 40.65 43.62 120,123
01/07/2015 43.32 44.6199 40.52 40.87 88,778
01/06/2015 45.27 45.7 43.33 43.73 121,293
01/05/2015 45.54 46.645 45 45.01 87,638
01/02/2015 45.08 47.02 44.445 46.31 41,139
12/31/2014 46 46 45.01 45.45 39,563
12/30/2014 46.64 47.1468 44.05 45.64 285,036
12/29/2014 46.95 47.23 45.9 46.8 104,097
12/26/2014 45.78 47.25 45.51 46.74 55,244
*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?