Rose Rock Midstream, L.P. Historical Stock Prices

RRMS 
$40.27
*  
1
2.55%
Get RRMS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading RRMS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    RRMS 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: 1 Year, From 29-JUL-2014 TO 29-JUL-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  38.99  40.95  38.96  40.27 91,546
07/29/2015 38.96 40.95 38.96 40.27 91,646
07/28/2015 38.89 39.57 38.15 39.27 141,524
07/27/2015 39.04 39.0685 38.39 38.47 120,052
07/24/2015 37.86 39.69 37.73 39.1 94,575
07/23/2015 39.45 39.52 37.6 37.75 141,502
07/22/2015 42.2 42.2 38.9794 39.05 193,393
07/21/2015 43.77 43.84 41.61 41.96 90,928
07/20/2015 42.64 44.31 42.28 43.52 130,811
07/17/2015 43.84 44.94 42.39 42.69 87,811
07/16/2015 44.81 44.83 43.65 43.68 76,012
07/15/2015 45.13 45.15 44.08 44.42 124,142
07/14/2015 46.29 46.58 44.87 45.07 69,143
07/13/2015 46.51 46.68 46.24 46.24 37,261
07/10/2015 46.59 46.94 46.2401 46.35 101,211
07/09/2015 46.6 46.895 46.11 46.37 67,188
07/08/2015 46.41 47.16 45.83 46.13 84,843
07/07/2015 46.03 46.75 45.44 46.67 134,120
07/06/2015 47.59 47.59 46.34 46.41 67,824
07/02/2015 46.82 47.77 46.64 47.21 45,031
07/01/2015 47.06 48.12 46.51 47.14 50,742
06/30/2015 47.01 47.67 46.61 46.75 135,600
06/29/2015 47.44 47.62 46.76 47.01 54,407
06/26/2015 49.25 49.59 47.77 47.83 105,254
06/25/2015 49.26 49.45 48.5005 49.15 74,933
06/24/2015 47.38 49.58 46.895 49.25 68,006
06/23/2015 47.74 48.21 47.53 47.53 70,426
06/22/2015 47.26 47.88 47.24 47.59 38,403
06/19/2015 47.7 49.23 46.54 46.9 503,483
06/18/2015 48.59 49.82 46.58 47.5 129,594
06/17/2015 50 51.23 47.25 48.51 614,934
06/16/2015 49.07 50 48.82 49.84 151,811
06/15/2015 48.2 49.76 47.93 49.25 148,500
06/12/2015 46.06 47.96 46 47.85 281,377
06/11/2015 46.42 46.92 45.5 45.7 90,562
06/10/2015 46.6 46.94 45.9 46.42 219,277
06/09/2015 46.47 47.0299 46.13 46.38 79,978
06/08/2015 45.85 46.7 45.72 46.5 55,041
06/05/2015 46 46.29 45.21 46 139,379
06/04/2015 47.83 48.26 46.08 46.24 100,683
06/03/2015 49.83 49.83 47.91 48.15 110,723
06/02/2015 50.03 50.0399 49.1901 49.78 74,905
06/01/2015 50.86 50.86 49.77 50 67,562
05/29/2015 50.44 51.25 50.44 50.67 154,472
05/28/2015 51.21 51.44 50.24 50.56 199,201
05/27/2015 51.07 51.5 50.9001 51.17 201,656
05/26/2015 50.65 51.39 50.41 51.01 65,415
05/22/2015 51.15 51.4914 50.62 50.92 58,663
05/21/2015 52.22 52.39 50.91 51.39 40,777
05/20/2015 51.3 51.98 50.86 51.89 75,951
05/19/2015 50.65 51.26 50.15 51.09 170,250
05/18/2015 50.43 51 49.86 50.56 57,586
05/15/2015 50.23 50.83 49.54 50.11 139,435
05/14/2015 50.63 51.03 50.279 50.46 158,559
05/13/2015 49.69 50.86 49.38 50.81 72,964
05/12/2015 50.98 51.135 49.331 49.79 111,328
05/11/2015 51.05 52.2 50.779 51.26 86,064
05/08/2015 49.46 51.35 49.46 51.1 43,709
05/07/2015 50.78 53.03 49.51 50.81 55,023
05/06/2015 51.7 51.96 50.78 50.78 74,313
05/05/2015 51.91 52.7599 50.5 51.95 173,153
05/04/2015 52.1 53.64 51.66 52.35 73,212
05/01/2015 51.55 52.08 50.85 52 110,383
04/30/2015 52.18 53.83 51.36 51.83 160,948
04/29/2015 52.41 54.06 51.505 52.4 573,384
04/28/2015 52.02 53.4295 51.3 52.72 158,231
04/27/2015 52.65 53.47 51.64 52 183,243
04/24/2015 51.8 52.2137 49.65 50.88 105,971
04/23/2015 51.72 52.87 51.61 52 36,786
04/22/2015 51.98 52.69 50.56 51.95 69,290
04/21/2015 52.65 52.95 51.56 52 118,361
04/20/2015 52.92 53.26 51.94 52.76 53,085
04/17/2015 52.65 52.7 51.56 52.51 69,836
04/16/2015 51.27 53.51 50.54 52.85 55,347
04/15/2015 50.99 51.76 50.762 51.61 78,806
04/14/2015 49.4 50.89 49.38 50.86 34,608
04/13/2015 49.5 49.5 48.9 49.5 27,990
04/10/2015 49.42 49.5 48.5 49.5 72,140
04/09/2015 49.1 49.39 48.635 49.28 20,109
04/08/2015 48.27 49.1 47.75 49.1 52,508
04/07/2015 47.51 49.03 47 47.89 53,310
04/06/2015 47.68 48.35 47.36 47.75 46,449
04/02/2015 47.94 47.94 47 47.12 53,630
04/01/2015 47.005 48.49 47.005 47.5 63,217
03/31/2015 46.12 48.17 45.92 47.5 250,668
03/30/2015 46.53 46.9 45.82 46.7 42,961
03/27/2015 45.21 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
12/24/2014 45.51 45.75 44.95 45.34 14,441
12/23/2014 45.57 46.16 45.05 45.4 58,826
12/22/2014 45.68 45.94 44.85 45.1 51,596
12/19/2014 45.91 47.3 45.65 45.99 58,441
12/18/2014 46.76 47.7 46 46 28,403
12/17/2014 45 46.925 44.388 46 79,851
12/16/2014 46.02 46.99 45.35 45.61 133,277
12/15/2014 47.68 48.25 45.1201 46.6 24,960
12/12/2014 47.15 47.5499 45.71 47.05 30,527
12/11/2014 47.16 48.55 47.16 47.38 41,272
12/10/2014 48.55 48.55 46.511 47.38 29,966
12/09/2014 45.75 50 43 48.55 48,691
12/08/2014 51.53 51.55 45.94 46.43 73,912
12/05/2014 53.68 53.96 51.51 51.63 18,220
12/04/2014 54.45 54.45 53.25 53.25 26,572
12/03/2014 52.97 54.31 52.21 54.19 38,604
12/02/2014 49.66 53.01 49.24 52.19 57,884
12/01/2014 53.9 54.95 49.61 50 21,722
11/28/2014 55.37 55.37 53.4 53.68 23,031
11/26/2014 53.98 55.65 53.48 55.65 38,661
11/25/2014 53.48 53.71 52.8 53.52 21,139
11/24/2014 52.88 53.45 52.27 52.98 18,445
11/21/2014 54.9 55.32 52.12 52.58 30,622
11/20/2014 54.11 55 52.181 52.58 39,226
11/19/2014 53.86 54.95 52.94 53.94 29,183
11/18/2014 50.46 54.3 50.46 53.99 66,990
11/17/2014 49.3 51.4 49.3 50.75 39,507
11/14/2014 51.46 52.51 51.46 51.57 33,050
11/13/2014 52.6 53.77 50.78 51.95 77,001
11/12/2014 53.97 54.52 52.32 53 48,101
11/11/2014 54.72 54.72 53.41 54 38,263
11/10/2014 54.97 55 53.7701 54.26 24,558
11/07/2014 54.55 55.07 51.29 54.78 33,663
11/06/2014 53.18 55.07 53.15 55 47,490
11/05/2014 54.1 54.1 52.8566 53.18 30,794
11/04/2014 55.11 56.1399 53.01 53.67 66,444
11/03/2014 54.96 56.94 54.5 56.59 25,226
10/31/2014 53.65 54.96 53.64 54.96 42,901
10/30/2014 54.64 55.05 53.22 54.27 33,338
10/29/2014 54.95 54.95 54.04 54.38 8,512
10/28/2014 54.21 55.29 54.2 54.47 9,982
10/27/2014 53.56 54.1 53.56 54.1 50,004
10/24/2014 54.1 55.49 53.69 54.2 31,098
10/23/2014 54.84 55.15 52.93 53.49 38,649
10/22/2014 54.86 56.2325 53 54.19 58,521
10/21/2014 54.17 55.86 53.86 54.16 79,715
10/20/2014 55.45 56.255 53.58 54.44 68,952
10/17/2014 54.77 57.977 53.83 55.04 86,041
10/16/2014 48.99 54.9904 47.82 54.9 56,333
10/15/2014 48 49.9899 47.4505 49.4 197,745
10/14/2014 47.66 49.58 44.57 48.14 93,375
10/13/2014 52.11 52.17 46.73 48.01 111,335
10/10/2014 52.87 54.14 49.37 53 80,181
10/09/2014 55.37 55.37 51.1349 53.25 81,844
10/08/2014 57.81 58.44 55.3 55.99 42,769
10/07/2014 57.37 58.38 56.0705 57.51 48,311
10/06/2014 59.17 59.7599 57.27 58.05 18,832
10/03/2014 59.24 60 57.94 58.55 14,261
10/02/2014 58.74 59.52 56.32 58.42 10,967
10/01/2014 59.29 59.99 58.04 58.12 10,307
09/30/2014 59.64 59.946 58.4208 59.15 13,120
09/29/2014 58.83 59.76 57.5201 59.15 15,481
09/26/2014 56.67 59.71 55.53 59.09 17,990
09/25/2014 57.51 58.18 55.773 56.75 32,853
09/24/2014 57.23 58.17 55.16 57.16 34,316
09/23/2014 57.59 59.3792 56.75 57.44 34,346
09/22/2014 59.45 60.17 57.6 58.03 17,097
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
*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?