Rattler Midstream LP Common Units (NQ: RTLR )

11.09 -0.06 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 11.39 11.39 11.05 11.09 174,774 -0.06(-0.54%)
Sep 20, 2021 11.33 11.59 11.02 11.15 363,701 -0.64(-5.43%)
Sep 17, 2021 12.15 12.18 11.60 11.79 222,129 -0.31(-2.56%)
Sep 16, 2021 11.67 12.18 11.61 12.10 214,249 +0.41(+3.51%)
Sep 15, 2021 11.36 11.78 11.29 11.69 304,796 +0.43(+3.82%)
Sep 14, 2021 11.29 11.47 11.20 11.26 229,486 +0.08(+0.72%)
Sep 13, 2021 11.19 11.33 11.08 11.18 202,406 +0.21(+1.91%)
Sep 10, 2021 11.46 11.48 10.97 10.97 224,303 -0.40(-3.52%)
Sep 09, 2021 11.36 11.48 11.24 11.37 204,470 +0.01(+0.09%)
Sep 08, 2021 11.33 11.42 11.22 11.36 234,522 +0.12(+1.07%)
Sep 07, 2021 11.26 11.46 11.15 11.24 127,092 -0.02(-0.18%)
Sep 03, 2021 11.30 11.45 11.11 11.26 75,367 -0.06(-0.53%)
Sep 02, 2021 11.03 11.60 11.03 11.32 252,409 +0.38(+3.47%)
Sep 01, 2021 10.94 11.08 10.83 10.94 391,375 +0.04(+0.37%)
Aug 31, 2021 10.91 10.92 10.81 10.90 358,296 +0.03(+0.28%)
Aug 30, 2021 10.89 11.10 10.81 10.87 666,228 -0.01(-0.09%)
Aug 27, 2021 10.69 10.96 10.68 10.88 352,520 +0.38(+3.62%)
Aug 26, 2021 10.77 10.85 10.50 10.50 158,699 -0.19(-1.78%)
Aug 25, 2021 10.73 10.80 10.65 10.69 365,831 +0.06(+0.56%)
Aug 24, 2021 10.65 10.77 10.60 10.63 461,462 +0.13(+1.24%)
Aug 23, 2021 10.47 10.72 10.35 10.50 555,181 +0.25(+2.44%)
Aug 20, 2021 10.36 10.48 10.13 10.25 158,355 -0.19(-1.82%)
Aug 19, 2021 10.38 10.50 10.21 10.44 244,359 -0.14(-1.32%)
Aug 18, 2021 10.41 10.64 10.27 10.58 231,690 +0.11(+1.05%)
Aug 17, 2021 10.25 10.51 10.25 10.47 257,051 +0.13(+1.26%)
Aug 16, 2021 10.55 10.55 10.22 10.34 281,788 -0.26(-2.45%)
Aug 13, 2021 10.48 10.67 10.39 10.60 171,465 -0.39(-3.55%)
Aug 12, 2021 11.15 11.21 10.90 10.99 292,191 -0.08(-0.72%)
Aug 11, 2021 11.02 11.16 10.84 11.07 139,830 +0.07(+0.64%)
Aug 10, 2021 11.01 11.05 10.83 11.00 149,266 +0.08(+0.73%)
Aug 09, 2021 10.51 11.00 10.50 10.92 418,271 +0.38(+3.61%)
Aug 06, 2021 10.72 10.72 10.47 10.54 464,381 -0.01(-0.09%)
Aug 05, 2021 10.35 10.98 10.33 10.55 408,444 +0.46(+4.56%)
Aug 04, 2021 10.20 10.33 9.990 10.09 262,574 -0.13(-1.27%)
Aug 03, 2021 10.25 10.35 10.12 10.22 248,196 +0.00(+0.00%)
Aug 02, 2021 10.40 10.69 10.16 10.22 154,052 -0.19(-1.83%)
Jul 30, 2021 10.51 10.57 10.29 10.41 81,973 -0.08(-0.76%)
Jul 29, 2021 10.41 10.69 10.35 10.49 291,366 +0.12(+1.16%)
Jul 28, 2021 10.26 10.46 10.14 10.37 117,085 +0.12(+1.17%)
Jul 27, 2021 10.34 10.50 10.11 10.25 147,198 -0.06(-0.58%)
Jul 26, 2021 10.27 10.69 10.27 10.31 86,650 -0.07(-0.67%)
Jul 23, 2021 10.45 10.58 10.24 10.38 168,755 -0.10(-0.95%)
Jul 22, 2021 10.27 10.56 10.02 10.48 76,937 +0.29(+2.85%)
Jul 21, 2021 10.25 10.53 10.19 10.19 90,691 +0.10(+0.99%)
Jul 20, 2021 9.830 10.12 9.735 10.09 69,726 +0.26(+2.64%)
Jul 19, 2021 10.00 10.01 9.511 9.830 465,865 -0.38(-3.72%)
Jul 16, 2021 10.55 10.63 10.02 10.21 258,479 -0.27(-2.58%)
Jul 15, 2021 10.52 10.76 10.33 10.48 95,452 -0.04(-0.38%)
Jul 14, 2021 10.73 10.91 10.40 10.52 207,330 -0.16(-1.50%)
Jul 13, 2021 10.86 10.86 10.60 10.68 55,903 -0.16(-1.48%)
Jul 12, 2021 10.70 10.94 10.60 10.84 71,605 +0.15(+1.40%)
Jul 09, 2021 10.74 10.88 10.64 10.69 95,811 +0.08(+0.75%)
Jul 08, 2021 10.51 10.81 10.46 10.61 134,736 -0.12(-1.12%)
Jul 07, 2021 10.86 10.91 10.43 10.73 185,108 -0.09(-0.83%)
Jul 06, 2021 11.28 11.40 10.60 10.82 98,329 -0.35(-3.13%)
Jul 02, 2021 11.16 11.20 10.84 11.17 98,910 +0.11(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.