Historical Stock Prices

RRMS 
$46.74
*  
1.40
3.09%
Get RRMS Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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
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?