Advertisement
Advertisement
U.S. Markets close in 1 hr 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Rattler Midstream LP (RTLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.02+0.19 (+1.37%)
As of 02:23PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202214.0614.3314.0014.0214.02170,984
Aug 08, 202213.5914.0013.5413.8313.83358,000
Aug 05, 202212.8613.8112.8613.6213.62285,800
Aug 04, 202213.5613.5913.0213.0713.07927,100
Aug 03, 202214.4914.5313.5613.6813.68191,100
Aug 02, 202214.0714.4713.8514.3514.35656,600
Aug 01, 202214.1514.3113.7314.1514.15326,400
Jul 29, 202214.1514.4214.0114.3614.36805,500
Jul 28, 202213.9914.0613.6813.8913.89540,800
Jul 27, 202213.3913.8913.2813.8313.83855,000
Jul 26, 202213.5513.7813.0213.2413.24869,600
Jul 25, 202212.9713.5712.7913.4313.432,566,500
Jul 22, 202213.1013.1612.6112.7012.70750,300
Jul 21, 202213.0313.0812.6413.0113.01248,000
Jul 20, 202212.9713.3912.7713.3113.31774,800
Jul 19, 202212.5313.1412.5313.0913.09155,500
Jul 18, 202212.5812.8312.5612.6412.64228,500
Jul 15, 202212.1712.3212.0612.2312.23236,700
Jul 14, 202211.9912.1411.6511.9911.99257,900
Jul 13, 202212.2512.7712.2512.4512.45202,300
Jul 12, 202212.4412.5912.1412.4312.43357,100
Jul 11, 202212.8513.0512.5512.8612.86165,200
Jul 08, 202213.1413.3212.8113.1013.10300,100
Jul 07, 202212.7113.2712.7113.1013.10912,000
Jul 06, 202212.6712.9511.9212.4112.41587,200
Jul 05, 202213.1713.2412.4812.7912.79557,300
Jul 01, 202213.7513.7513.0513.6413.64237,700
Jun 30, 202213.4513.9113.3013.6513.651,899,500
Jun 29, 202214.6814.8113.6913.7213.72214,700
Jun 28, 202214.4314.7214.1114.5414.54257,200
Jun 27, 202213.6014.0913.4313.9413.94284,700
Jun 24, 202213.4514.0613.2413.4213.42297,700
Jun 23, 202214.2014.3113.1413.3313.33434,400
Jun 22, 202214.0614.4013.4814.1114.11342,200
Jun 21, 202214.2114.9314.2014.8114.81703,100
Jun 17, 202214.9014.9513.4013.6813.68644,500
Jun 16, 202216.0016.0814.8915.0115.01420,900
Jun 15, 202216.8016.9616.1616.4516.45392,100
Jun 14, 202216.9417.3016.5316.7916.79312,400
Jun 13, 202217.0217.0215.9516.5816.58569,500
Jun 10, 202217.5217.7617.1917.4517.45350,800
Jun 09, 202218.0118.1317.7317.7517.75324,300
Jun 08, 202218.0218.2217.8318.0018.00562,700
Jun 07, 202217.3918.0917.3918.0218.021,101,000
Jun 06, 202217.4417.6417.2417.5517.55254,100
Jun 03, 202217.2117.5217.2117.4017.40385,900
Jun 02, 202217.1017.5316.8917.3117.31376,900
Jun 01, 202217.1617.5716.9817.2117.211,519,800
May 31, 202217.3417.9516.9417.0917.091,195,200
May 27, 202216.3817.2116.3117.1717.17526,300
May 26, 202216.0016.6016.0016.4616.46609,600
May 25, 202215.2316.0115.2315.9115.912,729,000
May 24, 202215.1615.3014.7615.2315.231,371,700
May 23, 202214.6615.2814.5515.1915.192,979,200
May 20, 202214.7215.0214.2614.5914.592,421,200
May 19, 202214.0914.8414.0914.5914.592,274,300
May 18, 202214.7514.8814.2214.4014.401,642,600
May 17, 202214.9014.9914.5214.7314.734,258,300
May 16, 202214.7015.1914.2714.6714.678,895,500
May 13, 202212.8013.0712.6012.8512.85154,000
May 12, 202212.6412.8012.2612.5312.53231,300
May 11, 202213.1313.4412.9013.0213.02293,100
May 10, 202213.2513.3812.6813.0113.01193,500
May 09, 202213.5313.5812.9513.0113.01331,000
May 06, 202213.8413.8413.3613.6113.61169,300
May 05, 202213.8313.9513.3713.5213.52135,600
May 04, 202213.6014.1813.6013.8813.88302,100
May 03, 202213.5413.8013.3613.6913.69460,100
May 02, 202213.2913.8413.2613.5013.50271,400
Apr 29, 202213.6713.7613.3513.4513.45137,500
Apr 28, 202213.6413.7213.2013.5513.55144,100
Apr 27, 202213.2613.5613.0513.3413.34154,100
Apr 26, 202213.6913.6913.2613.2813.28153,200
Apr 25, 202213.8413.8513.1913.5213.52258,200
Apr 22, 202214.0714.1713.9314.0014.00256,300
Apr 21, 202214.4814.6514.0114.0914.09214,800
Apr 20, 202214.4414.6014.3614.4414.44435,900
Apr 19, 202214.2214.5414.1514.2914.29290,100
Apr 18, 202214.7314.7314.1714.2214.22243,400
Apr 14, 202214.7414.7614.4514.5014.50288,400
Apr 13, 202214.9614.9914.4914.6614.66359,000
Apr 12, 202214.5214.8014.4514.7914.79218,000
Apr 11, 202214.4014.4014.1314.3414.34165,100
Apr 08, 202214.2914.6014.1514.5014.50158,300
Apr 07, 202213.9614.2813.8014.2614.26123,000
Apr 06, 202214.2514.3013.8413.9613.96170,400
Apr 05, 202214.2514.4214.0014.2014.20255,400
Apr 04, 202214.2814.2813.8014.1014.10146,900
Apr 01, 202214.0014.3813.9114.1314.13127,300
Mar 31, 202214.1814.4213.8913.9713.97281,600
Mar 30, 202214.3114.4714.1314.1814.18105,800
Mar 29, 202213.9014.3013.7014.2214.22195,000
Mar 28, 202214.4514.4513.9014.0014.00250,200
Mar 25, 202214.5514.7814.3014.4714.47319,000
Mar 24, 202214.4914.8214.4014.4514.45305,900
Mar 23, 202213.6214.3313.5314.2714.27318,300
Mar 22, 202213.5513.6613.3213.4513.45185,100
Mar 21, 202213.4213.7013.3713.5513.55275,800
Mar 18, 202213.1913.4113.1013.2813.28480,200
Mar 17, 202213.2913.4413.0413.1613.16341,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement