Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RSP Permian, Inc. Common Stock (NY: RSPP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.47 39.59 38.45 39.05 1,110,765 -0.70(-1.76%)
Aug 30, 2016 40.25 40.53 39.37 39.75 750,333 -0.23(-0.58%)
Aug 29, 2016 39.48 40.18 39.25 39.98 931,185 +0.38(+0.96%)
Aug 26, 2016 39.10 39.89 38.83 39.60 915,606 +0.78(+2.01%)
Aug 25, 2016 38.47 39.05 38.13 38.82 808,987 +0.18(+0.47%)
Aug 24, 2016 39.13 39.39 38.42 38.64 1,138,669 -0.59(-1.50%)
Aug 23, 2016 38.89 39.66 38.71 39.23 906,342 +0.20(+0.51%)
Aug 22, 2016 39.66 39.96 38.81 39.03 1,261,869 -1.27(-3.15%)
Aug 19, 2016 39.81 40.50 39.20 40.30 1,401,197 +0.24(+0.60%)
Aug 18, 2016 39.25 40.17 38.98 40.06 1,088,133 +0.98(+2.51%)
Aug 17, 2016 38.80 39.18 38.31 39.08 840,810 +0.29(+0.75%)
Aug 16, 2016 39.14 39.26 38.42 38.79 1,301,718 -0.33(-0.84%)
Aug 15, 2016 38.37 39.34 37.95 39.12 987,201 +1.22(+3.22%)
Aug 12, 2016 38.28 38.37 37.28 37.90 1,035,325 -0.16(-0.42%)
Aug 11, 2016 37.51 38.53 36.89 38.06 1,871,696 +0.98(+2.64%)
Aug 10, 2016 38.11 38.38 36.40 37.08 2,841,655 -1.11(-2.91%)
Aug 09, 2016 40.06 40.74 37.46 38.19 2,200,199 -1.11(-2.82%)
Aug 08, 2016 38.69 39.51 38.69 39.30 2,183,274 +0.99(+2.58%)
Aug 05, 2016 37.31 38.77 36.97 38.31 2,325,932 +1.27(+3.43%)
Aug 04, 2016 35.08 37.22 34.92 37.04 1,865,585 +2.05(+5.86%)
Aug 03, 2016 34.10 35.11 33.43 34.99 821,766 +1.07(+3.15%)
Aug 02, 2016 34.40 34.55 33.14 33.92 1,660,847 -0.12(-0.35%)
Aug 01, 2016 35.29 35.64 33.89 34.04 1,325,764 -1.91(-5.31%)
Jul 29, 2016 33.69 36.03 33.61 35.95 1,925,679 +1.87(+5.49%)
Jul 28, 2016 33.59 34.62 33.57 34.08 1,232,680 +0.48(+1.43%)
Jul 27, 2016 34.73 35.09 33.46 33.60 1,121,069 -0.89(-2.58%)
Jul 26, 2016 34.05 34.67 33.47 34.49 799,282 +0.81(+2.40%)
Jul 25, 2016 34.45 34.45 33.54 33.68 1,059,958 -1.00(-2.88%)
Jul 22, 2016 34.78 35.01 34.42 34.68 916,862 +0.01(+0.03%)
Jul 21, 2016 34.91 35.83 34.48 34.67 1,052,916 -0.23(-0.66%)
Jul 20, 2016 34.32 35.14 33.75 34.90 788,470 +0.32(+0.93%)
Jul 19, 2016 34.72 34.85 34.39 34.58 529,990 -0.39(-1.12%)
Jul 18, 2016 34.88 35.15 34.33 34.97 588,033 +0.01(+0.03%)
Jul 15, 2016 35.05 35.44 34.59 34.96 835,858 +0.23(+0.66%)
Jul 14, 2016 34.89 35.40 34.52 34.73 1,233,048 +0.41(+1.19%)
Jul 13, 2016 36.30 36.43 33.93 34.32 2,372,780 -2.00(-5.51%)
Jul 12, 2016 35.65 37.10 35.64 36.32 1,240,598 +1.55(+4.46%)
Jul 11, 2016 35.03 35.06 34.53 34.77 880,445 +0.12(+0.35%)
Jul 08, 2016 34.58 34.00 34.00 34.65 981,198 +0.65(+1.91%)
Jul 07, 2016 35.15 35.36 33.48 34.00 1,157,232 -0.57(-1.65%)
Jul 06, 2016 34.03 34.62 33.80 34.57 802,515 +0.54(+1.59%)
Jul 05, 2016 34.31 34.64 33.53 34.03 782,466 -1.08(-3.08%)
Jul 01, 2016 35.02 35.11 35.11 35.11 717,000 +0.22(+0.63%)
Jun 30, 2016 34.53 34.98 33.93 34.89 980,274 +0.27(+0.78%)
Jun 29, 2016 34.34 35.16 33.66 34.62 1,175,150 +0.93(+2.76%)
Jun 28, 2016 33.44 34.16 33.31 33.69 1,006,292 +1.22(+3.76%)
Jun 27, 2016 33.90 34.00 32.25 32.47 1,353,667 -1.89(-5.50%)
Jun 24, 2016 34.49 35.30 34.26 34.36 2,670,790 -1.79(-4.95%)
Jun 23, 2016 35.91 36.49 35.66 36.15 957,029 +0.61(+1.72%)
Jun 22, 2016 35.44 35.77 34.99 35.54 1,088,594 +0.50(+1.43%)
Jun 21, 2016 34.40 35.30 34.10 35.04 1,304,725 +0.48(+1.39%)
Jun 20, 2016 35.12 35.22 34.53 34.56 911,059 +0.05(+0.14%)
Jun 17, 2016 34.32 34.86 34.09 34.51 1,297,510 +0.49(+1.44%)
Jun 16, 2016 34.33 34.50 33.36 34.02 1,780,972 -0.85(-2.44%)
Jun 15, 2016 34.50 35.22 34.06 34.87 1,608,872 +0.15(+0.43%)
Jun 14, 2016 34.50 34.97 34.08 34.72 1,516,633 +0.22(+0.64%)
Jun 13, 2016 33.53 34.85 33.23 34.50 1,603,804 +0.76(+2.25%)
Jun 10, 2016 33.89 35.20 33.64 33.74 1,169,749 -1.41(-4.01%)
Jun 09, 2016 35.06 35.61 35.01 35.15 1,096,726 -0.47(-1.32%)
Jun 08, 2016 35.97 36.42 35.44 35.62 1,708,770 +0.24(+0.68%)
Jun 07, 2016 34.56 35.49 34.16 35.38 1,255,370 +1.39(+4.09%)
Jun 06, 2016 33.99 34.42 33.59 33.99 871,517 +0.37(+1.10%)
Jun 03, 2016 33.82 33.82 33.20 33.62 1,318,189 -0.14(-0.41%)
Jun 02, 2016 32.82 33.77 32.54 33.76 849,207 +0.49(+1.47%)
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.