RRMS Historical Prices | Rose Rock Midstream, L.P. Commo Stock

Dow

0.12% Nasdaq

0.07%

Rose Rock Midstream, L.P. (RRMS)

-NYSE

38.90 0.26(0.68%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	39.15	39.50	38.64	38.64	11,900	38.64
May 16, 2013	38.49	39.00	38.10	38.99	75,600	38.99
May 15, 2013	39.05	39.45	38.26	38.50	12,100	38.50
May 14, 2013	38.20	39.06	38.20	39.04	13,400	39.04
May 13, 2013	39.77	39.99	37.07	38.61	32,400	38.61
May 10, 2013	39.01	40.30	39.01	40.01	10,300	40.01
May 9, 2013	39.16	39.36	37.12	39.30	6,800	39.30
May 8, 2013	40.11	40.11	39.46	39.65	4,100	39.65
May 7, 2013	40.99	41.05	40.15	40.41	3,300	40.41
May 6, 2013	40.49	40.97	40.12	40.31	2,600	40.31
May 3, 2013	41.38	41.52	41.00	41.00	2,100	41.00
May 2, 2013	41.47	41.92	41.43	41.43	1,600	41.43
May 2, 2013	0.43 Dividend
May 1, 2013	39.57	42.18	39.43	42.13	18,200	41.70
Apr 30, 2013	39.00	39.50	38.41	39.50	79,300	39.10
Apr 29, 2013	38.78	39.00	38.58	39.00	5,200	38.60
Apr 26, 2013	38.20	38.76	38.20	38.65	28,600	38.26
Apr 25, 2013	38.72	38.94	38.29	38.67	1,900	38.28
Apr 24, 2013	37.76	38.87	37.76	38.39	3,300	38.00
Apr 23, 2013	37.13	39.00	37.11	37.43	33,000	37.05
Apr 22, 2013	38.53	38.53	36.40	37.10	13,500	36.72
Apr 19, 2013	38.04	38.56	37.92	38.54	4,100	38.15
Apr 18, 2013	37.14	38.28	37.07	37.23	12,800	36.85
Apr 17, 2013	38.55	39.00	36.76	37.16	9,900	36.78
Apr 16, 2013	36.29	39.09	36.08	38.55	22,800	38.16
Apr 15, 2013	37.76	38.20	36.02	36.51	34,800	36.14
Apr 12, 2013	38.73	39.32	37.87	38.90	24,700	38.50
Apr 11, 2013	39.20	39.80	39.20	39.74	12,400	39.33
Apr 10, 2013	39.37	39.80	38.70	39.40	33,800	39.00
Apr 9, 2013	39.79	39.80	38.45	39.00	9,700	38.60
Apr 8, 2013	38.75	38.89	38.68	38.86	4,900	38.46
Apr 5, 2013	37.89	38.16	37.64	37.99	4,600	37.60
Apr 4, 2013	37.63	38.30	37.50	38.15	6,500	37.76
Apr 3, 2013	38.29	38.29	37.10	37.50	27,200	37.12
Apr 2, 2013	38.10	38.90	38.10	38.40	9,200	38.01
Apr 1, 2013	39.44	39.44	37.67	38.50	8,300	38.11
Mar 28, 2013	37.38	39.75	37.38	39.65	72,100	39.25
Mar 27, 2013	37.94	38.52	37.74	37.90	17,300	37.51
Mar 26, 2013	37.11	38.50	36.77	38.07	6,300	37.68
Mar 25, 2013	38.08	38.08	36.01	36.70	22,800	36.33
Mar 22, 2013	39.54	39.68	37.85	38.68	19,700	38.29
Mar 21, 2013	37.78	39.83	37.74	38.66	39,300	38.27
Mar 20, 2013	37.47	38.43	37.26	37.74	68,000	37.35
Mar 19, 2013	37.50	37.82	37.10	37.39	7,700	37.01
Mar 18, 2013	36.92	38.10	36.92	37.40	11,200	37.02
Mar 15, 2013	36.60	36.96	35.74	36.63	18,200	36.26
Mar 14, 2013	36.49	36.85	36.27	36.27	3,900	35.90
Mar 13, 2013	36.50	36.90	36.50	36.90	2,500	36.52
Mar 12, 2013	36.64	36.94	36.50	36.50	2,400	36.13
Mar 11, 2013	39.77	39.77	36.14	36.44	26,200	36.07
Mar 8, 2013	34.84	36.75	34.84	36.66	24,400	36.29
Mar 7, 2013	34.35	34.86	34.25	34.84	17,200	34.48
Mar 6, 2013	34.30	34.91	34.00	34.30	23,800	33.95
Mar 5, 2013	34.39	34.39	34.02	34.36	7,400	34.01
Mar 4, 2013	34.03	34.29	33.97	33.98	14,300	33.63
Mar 1, 2013	33.71	34.44	33.32	34.40	9,200	34.05
Feb 28, 2013	33.79	34.37	33.20	34.00	19,900	33.65
Feb 27, 2013	33.69	33.90	33.50	33.66	34,300	33.32
Feb 26, 2013	33.64	33.88	33.35	33.69	15,400	33.35
Feb 25, 2013	33.18	33.94	33.16	33.74	31,700	33.40
Feb 22, 2013	33.92	34.49	32.76	32.88	18,700	32.54
Feb 21, 2013	33.77	34.83	33.45	33.45	25,600	33.11
Feb 20, 2013	32.92	34.20	32.92	33.88	118,800	33.53
Feb 19, 2013	32.98	33.16	32.80	33.10	78,100	32.76
Feb 15, 2013	31.93	33.40	31.93	32.90	54,300	32.56
Feb 14, 2013	31.69	32.32	31.69	32.01	16,500	31.68
Feb 13, 2013	32.50	32.50	31.49	32.00	5,200	31.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RRMS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rose Rock Midstream, L.P. (RRMS)