Rice Midstream Partners LP - RMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 23, 2018	18.05	18.05	18.05	18.05	18.05	0
July 20, 2018	18.46	18.05	18.05	18.46	18.04	3.45M
July 19, 2018	18.46	18.4	18.4	19.06	18.34	657,998
July 18, 2018	17.9	18.29	18.29	18.59	17.79	675,569
July 17, 2018	18.08	17.9	17.9	18.14	17.79	314,064
July 16, 2018	17.88	18.07	18.07	18.24	17.88	232,543
July 13, 2018	17.88	17.97	17.97	18.18	17.82	283,226
July 12, 2018	17.58	17.95	17.95	17.98	17.42	188,820
July 11, 2018	17.46	17.59	17.59	17.62	17.35	278,826
July 10, 2018	17.55	17.57	17.57	17.74	17.3	227,477
July 09, 2018	17.25	17.51	17.51	17.62	17.16	264,317
July 06, 2018	17.19	17.21	17.21	17.29	16.92	224,692
July 05, 2018	17	17.18	17.18	17.27	16.94	225,707
July 03, 2018	16.94	16.92	16.92	17.33	16.9	265,121
July 02, 2018	16.94	16.85	16.85	17	16.68	343,092
June 29, 2018	17.24	17.02	17.02	17.24	16.69	490,580
June 28, 2018	17.1	17.12	17.12	17.29	16.72	395,610
June 27, 2018	17.74	17.07	17.07	17.85	17.06	586,482
June 26, 2018	17.09	17.64	17.64	17.74	16.96	508,463
June 25, 2018	17.92	17.04	17.04	17.93	16.94	300,723
June 22, 2018	18.37	17.89	17.89	18.59	17.72	443,119
June 21, 2018	18.61	18.58	18.58	18.73	18.4	360,658
June 20, 2018	18.55	18.66	18.66	18.67	18.35	350,252
June 19, 2018	18.33	18.36	18.36	18.49	18.21	277,233
June 18, 2018	18.23	18.39	18.39	18.56	18.23	288,471
June 15, 2018	18.79	18.34	18.34	18.79	18.24	685,813
June 14, 2018	19.24	18.9	18.9	19.38	18.87	169,108
June 13, 2018	19.64	19.25	19.25	19.67	19.23	225,438
June 12, 2018	19.71	19.61	19.61	19.72	19.5	166,634
June 11, 2018	18.96	19.63	19.63	19.71	18.87	374,277
June 08, 2018	19.22	18.99	18.99	19.22	18.73	222,830
June 07, 2018	19.12	19.19	19.19	19.29	19	265,217
June 06, 2018	19.32	19.07	19.07	19.32	18.89	209,952
June 05, 2018	19.18	19.32	19.32	19.42	19.18	193,402
June 04, 2018	18.76	19.15	19.15	19.18	18.75	235,883
June 01, 2018	18.48	18.81	18.81	18.86	18.44	260,547
May 31, 2018	18.43	18.47	18.47	18.57	18.37	163,555
May 30, 2018	18.28	18.5	18.5	18.61	18.24	597,282
May 29, 2018	18.35	18.26	18.26	18.53	18.2	221,746
May 25, 2018	18.32	18.39	18.39	18.48	18.22	304,451
May 24, 2018	18.78	18.55	18.55	18.91	18.44	558,928
May 23, 2018	18.47	18.93	18.93	18.95	18.32	850,884
May 22, 2018	18.14	18.44	18.44	18.71	18.08	1.55M
May 21, 2018	17.94	18.17	18.17	18.19	17.84	952,176
May 18, 2018	18.09	17.9	17.9	18.09	17.77	137,157
May 17, 2018	17.95	18.04	18.04	18.35	17.91	465,292
May 16, 2018	17.72	17.93	17.93	18	17.66	384,142
May 15, 2018	17.7	17.7	17.7	17.84	17.48	1.11M
May 14, 2018	17.27	17.77	17.77	17.78	17.27	342,468
May 11, 2018	17.12	17.22	17.22	17.33	17.12	558,568
May 10, 2018	17.18	17.07	17.07	17.25	16.99	1.29M
May 09, 2018	17.3	17.12	17.12	17.63	16.95	1.43M
May 08, 2018	17.64	17.23	17.23	17.75	17.13	702,114
May 07, 2018	17.81	17.69	17.69	18.04	17.64	308,216
May 04, 2018	17.78	17.75	17.75	17.99	17.59	1.04M
May 03, 2018	18.01	17.88	17.88	18.15	17.63	468,278
May 02, 2018	18.26	18.4	18.1	18.58	18.26	739,429
May 01, 2018	18.38	18.29	17.99	18.56	18.19	393,081
April 30, 2018	18.57	18.38	18.08	18.75	18.28	740,460
April 27, 2018	18.61	18.5	18.19	18.86	18.15	1.89M

Rice Midstream Partners LP (RMP) NYSE