Rattler Midstream LP (RTLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

14.02

+0.19

(+1.37%)

As of 02:23PM EDT. Market open.

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	14.06	14.33	14.00	14.02	14.02	170,984
Aug 08, 2022	13.59	14.00	13.54	13.83	13.83	358,000
Aug 05, 2022	12.86	13.81	12.86	13.62	13.62	285,800
Aug 04, 2022	13.56	13.59	13.02	13.07	13.07	927,100
Aug 03, 2022	14.49	14.53	13.56	13.68	13.68	191,100
Aug 02, 2022	14.07	14.47	13.85	14.35	14.35	656,600
Aug 01, 2022	14.15	14.31	13.73	14.15	14.15	326,400
Jul 29, 2022	14.15	14.42	14.01	14.36	14.36	805,500
Jul 28, 2022	13.99	14.06	13.68	13.89	13.89	540,800
Jul 27, 2022	13.39	13.89	13.28	13.83	13.83	855,000
Jul 26, 2022	13.55	13.78	13.02	13.24	13.24	869,600
Jul 25, 2022	12.97	13.57	12.79	13.43	13.43	2,566,500
Jul 22, 2022	13.10	13.16	12.61	12.70	12.70	750,300
Jul 21, 2022	13.03	13.08	12.64	13.01	13.01	248,000
Jul 20, 2022	12.97	13.39	12.77	13.31	13.31	774,800
Jul 19, 2022	12.53	13.14	12.53	13.09	13.09	155,500
Jul 18, 2022	12.58	12.83	12.56	12.64	12.64	228,500
Jul 15, 2022	12.17	12.32	12.06	12.23	12.23	236,700
Jul 14, 2022	11.99	12.14	11.65	11.99	11.99	257,900
Jul 13, 2022	12.25	12.77	12.25	12.45	12.45	202,300
Jul 12, 2022	12.44	12.59	12.14	12.43	12.43	357,100
Jul 11, 2022	12.85	13.05	12.55	12.86	12.86	165,200
Jul 08, 2022	13.14	13.32	12.81	13.10	13.10	300,100
Jul 07, 2022	12.71	13.27	12.71	13.10	13.10	912,000
Jul 06, 2022	12.67	12.95	11.92	12.41	12.41	587,200
Jul 05, 2022	13.17	13.24	12.48	12.79	12.79	557,300
Jul 01, 2022	13.75	13.75	13.05	13.64	13.64	237,700
Jun 30, 2022	13.45	13.91	13.30	13.65	13.65	1,899,500
Jun 29, 2022	14.68	14.81	13.69	13.72	13.72	214,700
Jun 28, 2022	14.43	14.72	14.11	14.54	14.54	257,200
Jun 27, 2022	13.60	14.09	13.43	13.94	13.94	284,700
Jun 24, 2022	13.45	14.06	13.24	13.42	13.42	297,700
Jun 23, 2022	14.20	14.31	13.14	13.33	13.33	434,400
Jun 22, 2022	14.06	14.40	13.48	14.11	14.11	342,200
Jun 21, 2022	14.21	14.93	14.20	14.81	14.81	703,100
Jun 17, 2022	14.90	14.95	13.40	13.68	13.68	644,500
Jun 16, 2022	16.00	16.08	14.89	15.01	15.01	420,900
Jun 15, 2022	16.80	16.96	16.16	16.45	16.45	392,100
Jun 14, 2022	16.94	17.30	16.53	16.79	16.79	312,400
Jun 13, 2022	17.02	17.02	15.95	16.58	16.58	569,500
Jun 10, 2022	17.52	17.76	17.19	17.45	17.45	350,800
Jun 09, 2022	18.01	18.13	17.73	17.75	17.75	324,300
Jun 08, 2022	18.02	18.22	17.83	18.00	18.00	562,700
Jun 07, 2022	17.39	18.09	17.39	18.02	18.02	1,101,000
Jun 06, 2022	17.44	17.64	17.24	17.55	17.55	254,100
Jun 03, 2022	17.21	17.52	17.21	17.40	17.40	385,900
Jun 02, 2022	17.10	17.53	16.89	17.31	17.31	376,900
Jun 01, 2022	17.16	17.57	16.98	17.21	17.21	1,519,800
May 31, 2022	17.34	17.95	16.94	17.09	17.09	1,195,200
May 27, 2022	16.38	17.21	16.31	17.17	17.17	526,300
May 26, 2022	16.00	16.60	16.00	16.46	16.46	609,600
May 25, 2022	15.23	16.01	15.23	15.91	15.91	2,729,000
May 24, 2022	15.16	15.30	14.76	15.23	15.23	1,371,700
May 23, 2022	14.66	15.28	14.55	15.19	15.19	2,979,200
May 20, 2022	14.72	15.02	14.26	14.59	14.59	2,421,200
May 19, 2022	14.09	14.84	14.09	14.59	14.59	2,274,300
May 18, 2022	14.75	14.88	14.22	14.40	14.40	1,642,600
May 17, 2022	14.90	14.99	14.52	14.73	14.73	4,258,300
May 16, 2022	14.70	15.19	14.27	14.67	14.67	8,895,500
May 13, 2022	12.80	13.07	12.60	12.85	12.85	154,000
May 12, 2022	12.64	12.80	12.26	12.53	12.53	231,300
May 11, 2022	13.13	13.44	12.90	13.02	13.02	293,100
May 10, 2022	13.25	13.38	12.68	13.01	13.01	193,500
May 09, 2022	13.53	13.58	12.95	13.01	13.01	331,000
May 06, 2022	13.84	13.84	13.36	13.61	13.61	169,300
May 05, 2022	13.83	13.95	13.37	13.52	13.52	135,600
May 04, 2022	13.60	14.18	13.60	13.88	13.88	302,100
May 03, 2022	13.54	13.80	13.36	13.69	13.69	460,100
May 02, 2022	13.29	13.84	13.26	13.50	13.50	271,400
Apr 29, 2022	13.67	13.76	13.35	13.45	13.45	137,500
Apr 28, 2022	13.64	13.72	13.20	13.55	13.55	144,100
Apr 27, 2022	13.26	13.56	13.05	13.34	13.34	154,100
Apr 26, 2022	13.69	13.69	13.26	13.28	13.28	153,200
Apr 25, 2022	13.84	13.85	13.19	13.52	13.52	258,200
Apr 22, 2022	14.07	14.17	13.93	14.00	14.00	256,300
Apr 21, 2022	14.48	14.65	14.01	14.09	14.09	214,800
Apr 20, 2022	14.44	14.60	14.36	14.44	14.44	435,900
Apr 19, 2022	14.22	14.54	14.15	14.29	14.29	290,100
Apr 18, 2022	14.73	14.73	14.17	14.22	14.22	243,400
Apr 14, 2022	14.74	14.76	14.45	14.50	14.50	288,400
Apr 13, 2022	14.96	14.99	14.49	14.66	14.66	359,000
Apr 12, 2022	14.52	14.80	14.45	14.79	14.79	218,000
Apr 11, 2022	14.40	14.40	14.13	14.34	14.34	165,100
Apr 08, 2022	14.29	14.60	14.15	14.50	14.50	158,300
Apr 07, 2022	13.96	14.28	13.80	14.26	14.26	123,000
Apr 06, 2022	14.25	14.30	13.84	13.96	13.96	170,400
Apr 05, 2022	14.25	14.42	14.00	14.20	14.20	255,400
Apr 04, 2022	14.28	14.28	13.80	14.10	14.10	146,900
Apr 01, 2022	14.00	14.38	13.91	14.13	14.13	127,300
Mar 31, 2022	14.18	14.42	13.89	13.97	13.97	281,600
Mar 30, 2022	14.31	14.47	14.13	14.18	14.18	105,800
Mar 29, 2022	13.90	14.30	13.70	14.22	14.22	195,000
Mar 28, 2022	14.45	14.45	13.90	14.00	14.00	250,200
Mar 25, 2022	14.55	14.78	14.30	14.47	14.47	319,000
Mar 24, 2022	14.49	14.82	14.40	14.45	14.45	305,900
Mar 23, 2022	13.62	14.33	13.53	14.27	14.27	318,300
Mar 22, 2022	13.55	13.66	13.32	13.45	13.45	185,100
Mar 21, 2022	13.42	13.70	13.37	13.55	13.55	275,800
Mar 18, 2022	13.19	13.41	13.10	13.28	13.28	480,200
Mar 17, 2022	13.29	13.44	13.04	13.16	13.16	341,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,114.21-25.85(-0.62%)

Dow 3032,719.13-113.41(-0.35%)

Nasdaq12,463.60-180.86(-1.43%)

Russell 20001,909.03-32.18(-1.66%)

Crude Oil90.83+0.07(+0.08%)

Gold1,811.20+6.00(+0.33%)

Rattler Midstream LP (RTLR)

S&P 500
4,114.21
-25.85(-0.62%)

Dow 30
32,719.13
-113.41(-0.35%)

Nasdaq
12,463.60
-180.86(-1.43%)

Russell 2000
1,909.03
-32.18(-1.66%)

Crude Oil
90.83
+0.07(+0.08%)

Gold
1,811.20
+6.00(+0.33%)