Rose Rock Midstream, L.P. Historical Stock Prices

RRMS 
$55.61
*  
0.66
1.17%
Get RRMS Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  56.50  56.781  55.15  55.61 17,531
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
06/18/2014 49.06 49.5899 48.07 48.6 42,481
06/17/2014 49.6 49.6 48.408 48.82 37,154
06/16/2014 48.58 49.4999 48.19 48.6 19,790
06/13/2014 48.4 48.88 47.75 48.36 27,310
06/12/2014 47.75 48.395 47.75 48.2 61,391
06/11/2014 49.64 50.15 47.69 48.17 40,565
06/10/2014 47.87 49.7575 47.87 49.66 48,961
06/09/2014 48.45 48.8 47.32 47.76 34,238
06/06/2014 46.29 48.88 45.75 47.68 86,160
06/05/2014 45.69 46.26 45.52 45.98 22,427
06/04/2014 45.05 45.67 44.1694 45.55 32,988
06/03/2014 44.52 45.12 43.165 44.82 40,530
06/02/2014 43.73 45.73 42.5 44.91 62,115
05/30/2014 43.27 43.74 42.68 43.43 33,284
05/29/2014 43.47 43.47 42.55 43.11 36,774
05/28/2014 43.65 43.65 42.835 43.23 34,317
05/27/2014 43.45 43.95 42.58 43.38 36,482
05/23/2014 43.93 44.05 42.5 43.66 59,913
05/22/2014 43.85 44.8 43.28 43.65 48,346
05/21/2014 44.21 44.8 43.11 43.83 37,994
05/20/2014 44.5 44.64 43.27 43.89 64,722
05/19/2014 44.75 45.15 44.385 44.66 34,292
05/16/2014 42.75 44.58 42.6 44.54 44,429
05/15/2014 42.6 42.6 41.76 42.59 25,281
05/14/2014 42.57 42.739 41.83 42.54 20,517
05/13/2014 43.27 43.27 42.21 42.38 27,586
05/12/2014 41.54 43.41 40.4406 43.3 66,522
05/09/2014 40 41.86 40 41.15 59,291
05/08/2014 41 41 39.53 39.74 64,022
05/07/2014 41.43 41.43 39.85 40.84 75,190
05/06/2014 41.54 41.57 41.01 41.19 22,110
05/05/2014 41.75 41.83 41.2 41.33 22,008
05/02/2014 41.69 41.9 41.185 41.8 48,212
05/01/2014 41.35 41.63 41.04 41.48 28,765
04/30/2014 42.03 42.03 41.41 41.7 36,435
04/29/2014 41.74 42.11 41.61 41.98 25,688
04/28/2014 42.19 42.19 41.25 41.51 60,654
04/25/2014 44.41 44.41 41.37 42.22 57,753
04/24/2014 42.27 42.54 40.6 42.54 209,390
04/23/2014 42.43 42.43 41.645 41.88 63,901
04/22/2014 42.1 42.1499 41.76 42.05 16,260
04/21/2014 41.97 42.18 41.804 41.96 19,494
04/17/2014 42.2 42.49 41.97 41.97 22,716
04/16/2014 42.48 43.04 41.93 42.23 68,324
04/15/2014 41.94 42.49 41.17 42.04 66,900
04/14/2014 40.7 41.849 40.54 41.64 31,467
04/11/2014 41.37 41.599 40 40.76 68,446
04/10/2014 41.91 42.62 41.3 41.33 23,625
04/09/2014 42.39 42.93 41.76 42.2 6,008
04/08/2014 41.88 42.51 41.76 42.13 12,612
04/07/2014 43.09 43.09 41.8701 42 31,130
04/04/2014 43.1 43.1 42.16 43.02 37,206
04/03/2014 43.07 43.25 42.241 43.1 28,593
04/02/2014 42.62 43.02 42.32 42.76 52,433
04/01/2014 41.85 42.5 41.24 42.5 99,087
03/31/2014 41.66 41.6681 40.99 41.49 103,035
03/28/2014 41.15 41.88 40.8 41.46 84,292
03/27/2014 41.34 41.8 40.9316 41.75 29,242
03/26/2014 40.32 41.6 40.32 41.14 49,155
03/25/2014 39.75 40.27 39.56 40.11 20,888
03/24/2014 39.75 40.09 39.43 39.75 16,774
03/21/2014 39.377 39.85 39.377 39.7 26,792
03/20/2014 39.87 40.29 39.31 39.32 19,844
03/19/2014 40.15 40.15 39.66 39.71 33,217
03/18/2014 39.12 40.08 39.07 39.91 47,760
03/17/2014 39.22 39.45 38.91 39.36 28,048
03/14/2014 39.09 39.88 38.94 38.94 29,123
03/13/2014 39.07 39.1 38.8 38.86 6,882
03/12/2014 39.12 39.21 38.96 39.09 18,364
03/11/2014 39.25 39.3 39.07 39.1 13,522
03/10/2014 39.17 39.41 39.14 39.39 15,089
03/07/2014 39.02 39.8525 39 39.13 26,440
03/06/2014 39 39.175 39 39.1 22,499
03/05/2014 38.82 39.24 38.82 39 29,005
03/04/2014 39.58 39.62 38.81 39 8,405
03/03/2014 38.89 39.8 38.89 39.3 57,197
02/28/2014 38.51 39.51 37.47 38.92 164,914
02/27/2014 38.29 38.989 38.29 38.65 72,170
02/26/2014 37.76 38.53 37.75 38.43 35,614
02/25/2014 37.888 38.065 37.75 37.77 7,827
02/24/2014 37.751 38.25 37.6 38 21,748
02/21/2014 38.67 38.8073 37.8 37.94 83,371
02/20/2014 37.79 38.65 37.2606 38.32 102,107
02/19/2014 37.21 37.88 37.21 37.57 17,429
02/18/2014 37.37 37.8999 37.23 37.8999 14,981
02/14/2014 37.44 37.6 37.25 37.49 24,163
02/13/2014 37.61 37.65 37.34 37.51 33,809
02/12/2014 37.6775 37.92 36.8801 37.565 66,084
02/11/2014 37.46 37.82 36.91 37.65 41,287
02/10/2014 37.46 38 37.438 37.45 50,821
02/07/2014 37.25 37.5 36.89 37.45 81,490
02/06/2014 36.58 37.365 36.17 37.22 86,509
02/05/2014 36.88 37.72 35.97 36.69 16,042
02/04/2014 36.19 37.3847 36.0641 37.01 40,225
02/03/2014 36.19 36.86 35.963 36.15 19,268
01/31/2014 36.05 36.56 35.626 36.45 15,260
01/30/2014 36.34 36.85 36.05 36.38 20,444
01/29/2014 36.44 36.85 36.26 36.28 24,765
01/28/2014 36.28 36.54 36.05 36.38 17,842
01/27/2014 36.46 36.9 36.15 36.22 33,291
01/24/2014 36.56 37.02 35.98 36.15 35,577
01/23/2014 36.85 37.271 36.51 36.85 39,763
01/22/2014 37.15 37.353 36.8 36.97 26,103
01/21/2014 37.21 37.445 36.9601 36.98 38,801
01/17/2014 36.89 37.26 36.89 37.15 30,890
01/16/2014 37.2 37.2304 36.8 36.83 97,265
01/15/2014 38.3 38.3 37.35 37.5 23,309
01/14/2014 38.15 38.18 37.42 37.77 19,417
01/13/2014 38.12 38.24 37.6855 38.14 26,224
01/10/2014 37.37 38.53 36.98 38.08 46,184
01/09/2014 37.3 37.51 37 37.25 46,571
01/08/2014 38.4 38.4 36.9 37.67 32,430
01/07/2014 37.5 37.71 36.931 37.25 36,128
01/06/2014 37.49 38.18 37.001 37.52 29,207
01/03/2014 37.23 37.67 36.87 37.26 81,776
01/02/2014 38.95 39.14 36.8 37.04 77,933
12/31/2013 38.6 39 38.105 38.7 37,288
12/30/2013 38.46 39.07 38.01 38.05 56,634
12/27/2013 37.77 38.81 37.7 38.34 29,007
12/26/2013 38.3 39.56 37.96 37.98 33,188
12/24/2013 38.12 38.63 37.79 38.12 11,132
12/23/2013 37.6 38.46 37.276 37.93 61,751
12/20/2013 37.13 37.9 37.13 37.44 93,936
12/19/2013 37.06 37.42 36.93 37.3 79,409
12/18/2013 37.03 37.41 36.8401 37.3 35,618
12/17/2013 36.86 37.4464 36.8 37.01 75,551
12/16/2013 36.74 37 36.74 36.94 27,611
12/13/2013 36.22 37 36.22 36.7 50,824
12/12/2013 36.09 36.5 36.09 36.35 23,795
12/11/2013 36.14 36.4714 35.8402 36.3 20,804
12/10/2013 36.19 36.44 36.19 36.34 24,120
12/09/2013 35.5 36.5 35.5 36.3 37,479
12/06/2013 36.205 36.85 36.12 36.5 27,007
12/05/2013 35.698 36.4 35.65 36.4 22,517
12/04/2013 35.72 36.07 35.51 35.73 16,212
12/03/2013 35.99 36.12 35.51 36.12 17,834
12/02/2013 35.99 36.39 35.5 36.22 54,488
11/29/2013 36 36.179 35.75 35.87 3,149
11/27/2013 35.5 35.51 34.98 35.46 30,683
11/26/2013 36 36 35.58 35.62 16,451
11/25/2013 36.03 36.4 35.7 36.22 55,949
11/22/2013 36.12 36.3 36 36.08 37,669
11/21/2013 35.9001 36.2 35.7501 36.15 25,686
11/20/2013 35.84 36.0183 35.57 35.9 40,849
11/19/2013 35.75 35.99 35.72 35.85 54,087
11/18/2013 35.99 36.0737 35.4 35.84 35,455
11/15/2013 35.24 36.6 35.1501 35.87 49,101
11/14/2013 35.23 35.5 34.75 35.33 30,736
11/13/2013 35.02 35.88 34.615 35.34 66,805
11/12/2013 34.53 35.086 34.1 34.91 66,921
11/11/2013 34.14 34.59 33.76 34.41 35,624
11/08/2013 35.05 35.05 34.22 34.32 25,133
11/07/2013 34.98 35.22 34.52 34.88 43,581
11/06/2013 34.63 35.17 34.55 35.04 24,275
11/05/2013 35 35.01 34.48 34.95 27,317
11/04/2013 34.84 35 34.47 34.72 18,521
11/01/2013 34.74 34.88 34.62 34.84 14,636
10/31/2013 35 35.07 34.674 34.94 48,209
10/30/2013 35.11 35.15 34.9 35.04 54,851
10/29/2013 35.23 35.37 34.79 35.18 125,107
10/28/2013 35.5 35.5 35.02 35.19 130,071
10/25/2013 35 35 34.67 34.9 82,719
10/24/2013 35 35 34.45 34.9 58,966
10/23/2013 35.61 35.9 34.7 34.93 117,361
10/22/2013 34.57 35.04 34.42 34.9 95,640
10/21/2013 34.74 35 34.49 34.84 140,413
10/18/2013 34.47 34.74 34.3 34.74 123,779
10/17/2013 34 34.47 33.86 34.39 90,772
10/16/2013 33.71 33.98 33.585 33.98 144,029
10/15/2013 33.71 33.8 33.64 33.76 29,839
10/14/2013 33.45 33.79 33.18 33.79 63,134
10/11/2013 33.41 33.64 33.41 33.56 175,674
10/10/2013 33.53 33.55 33.35 33.49 35,638
10/09/2013 33.47 33.521 33.34 33.45 135,463
10/08/2013 33.26 33.5 33.12 33.48 60,912
10/07/2013 33.47 33.5335 33.2 33.43 12,330
10/04/2013 33.41 33.5 33.16 33.45 29,434
10/03/2013 32.86 33.48 32.7 33.25 26,872
10/02/2013 33.02 33.3 32.95 33.02 36,116
10/01/2013 32.08 33.08 32.08 32.9 51,023
09/30/2013 32.39 32.5 31.92 31.95 69,522
09/27/2013 32.33 32.38 32.09 32.25 13,626
09/26/2013 32.15 32.38 31.84 32.33 29,622
09/25/2013 32.92 33.23 31.49 31.81 88,658
09/24/2013 32.4 33.209 32.4 33.1 27,581
09/23/2013 33.03 33.4699 32.31 32.36 21,786
09/20/2013 33.34 33.5 32.5 33.33 50,604
09/19/2013 32.32 33.5 32.32 33.5 82,447
09/18/2013 33.24 33.529 32.66 33.13 28,866
09/17/2013 32.9 33.42 32.37 33.22 29,322
09/16/2013 33.41 33.54 32.58 32.81 40,847
09/13/2013 33.36 33.49 32.811 33.39 53,865
09/12/2013 33.514 33.55 33.085 33.29 32,563
09/11/2013 33.49 33.58 32.928 33.49 87,452
09/10/2013 32.69 33.48 32.4001 33.48 197,028
09/09/2013 32.5 32.89 32.17 32.81 51,660
09/06/2013 32.22 32.46 32.1 32.34 45,839
09/05/2013 32.23 32.51 32.02 32.48 22,598
09/04/2013 32.25 32.5422 32.06 32.33 40,197
09/03/2013 33.12 33.12 32.3 32.43 32,963
08/30/2013 33.131 33.14 32.66 32.67 17,999
08/29/2013 33.07 33.19 32.66 32.94 52,416
08/28/2013 32.77 33.236 32.77 33.07 48,081
08/27/2013 32.93 33.14 32.37 32.85 29,310
08/26/2013 33 33.25 32.04 33 75,879
08/23/2013 33 33.11 32.82 32.98 41,407
08/22/2013 32.8 33 32.8 32.99 52,004
08/21/2013 33.2 33.21 32.75 32.86 91,653
08/20/2013 33.03 33.29 33 33.23 72,081
08/19/2013 33.11 33.18 32.47 33.18 112,665
08/16/2013 32.52 33.12 32.179 33 114,227
08/15/2013 32.16 32.821 32.03 32.73 229,303
08/14/2013 32.7 32.91 32.45 32.5 295,643
08/13/2013 33.1 33.34 32.75 32.75 4,044,693
08/12/2013 34.86 34.9975 34.55 34.8 60,654
08/09/2013 35.12 35.332 34.54 34.86 12,178
08/08/2013 34.85 35.42 34.1 34.87 39,479
08/07/2013 35.15 35.65 34.56 34.56 13,227
08/06/2013 35.21 35.4 34.81 34.81 7,335
08/05/2013 35.8 35.84 35.25 35.35 37,130
08/02/2013 36.33 36.75 35.75 36 15,862
08/01/2013 36.42 37.11 36.25 36.31 21,170
07/31/2013 36.61 37.14 36.6 37 9,626
07/30/2013 36.88 37.11 36.56 36.84 10,207
07/29/2013 36.59 37.56 36.56 37.12 13,545
07/26/2013 36.82 37.287 36.53 36.56 11,451
07/25/2013 35.61 39.05 35.15 36.79 67,118
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?