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 (%)
Sep 30, 2014 26.55 26.71 25.48 25.56 1,466,538 -1.10(-4.13%)
Sep 29, 2014 26.09 26.96 25.77 26.66 2,216,224 +1.41(+5.58%)
Sep 26, 2014 24.43 25.68 24.13 25.25 1,452,045 +0.76(+3.10%)
Sep 25, 2014 24.72 24.84 23.97 24.49 1,047,631 -0.33(-1.33%)
Sep 24, 2014 24.67 25.06 23.77 24.82 773,777 +0.38(+1.55%)
Sep 23, 2014 24.18 25.12 24.09 24.44 828,274 +0.19(+0.78%)
Sep 22, 2014 25.14 25.24 24.07 24.25 1,592,032 -1.02(-4.04%)
Sep 19, 2014 26.02 26.09 25.09 25.27 1,062,109 -0.64(-2.47%)
Sep 18, 2014 26.15 26.55 25.33 25.91 1,187,850 -0.07(-0.27%)
Sep 17, 2014 25.83 26.52 25.61 25.98 618,291 +0.28(+1.09%)
Sep 16, 2014 25.17 26.19 25.17 25.70 826,120 +0.45(+1.78%)
Sep 15, 2014 25.22 25.59 24.86 25.25 631,960 +0.07(+0.28%)
Sep 12, 2014 24.98 25.35 24.73 25.18 899,376 +0.12(+0.48%)
Sep 11, 2014 24.37 25.16 24.14 25.06 987,120 +0.13(+0.52%)
Sep 10, 2014 24.71 25.03 24.24 24.93 862,906 +0.33(+1.34%)
Sep 09, 2014 25.20 25.62 24.31 24.60 915,901 -0.63(-2.50%)
Sep 08, 2014 26.00 26.02 24.75 25.23 915,082 -1.03(-3.92%)
Sep 05, 2014 26.03 26.42 25.81 26.26 672,151 +0.24(+0.92%)
Sep 04, 2014 27.48 27.48 25.65 26.02 878,009 -1.47(-5.35%)
Sep 03, 2014 27.59 27.97 27.31 27.49 587,829 +0.21(+0.77%)
Sep 02, 2014 28.54 28.54 27.16 27.28 816,802 -1.32(-4.62%)
Aug 29, 2014 28.03 28.60 28.60 28.60 806,200 +0.74(+2.66%)
Aug 28, 2014 27.20 28.25 27.20 27.86 595,259 +0.63(+2.31%)
Aug 27, 2014 27.65 27.84 26.96 27.23 459,601 -0.33(-1.20%)
Aug 26, 2014 27.75 28.17 27.53 27.56 649,765 +0.00(+0.00%)
Aug 25, 2014 27.21 27.69 26.89 27.56 723,644 +0.55(+2.04%)
Aug 22, 2014 27.00 27.19 26.78 27.01 474,596 -0.10(-0.37%)
Aug 21, 2014 26.91 27.18 26.01 27.11 1,256,819 +0.20(+0.74%)
Aug 20, 2014 26.56 26.98 26.11 26.91 721,639 +0.40(+1.51%)
Aug 19, 2014 27.27 27.46 26.43 26.51 647,511 -0.75(-2.75%)
Aug 18, 2014 27.36 27.44 26.81 27.26 457,873 +0.13(+0.48%)
Aug 15, 2014 26.78 27.26 26.60 27.13 1,023,677 +1.03(+3.95%)
Aug 14, 2014 26.71 27.29 25.91 26.10 1,382,355 -0.63(-2.36%)
Aug 13, 2014 27.17 27.96 26.70 26.73 875,187 -0.33(-1.22%)
Aug 12, 2014 27.36 27.50 26.40 27.06 762,284 -0.35(-1.28%)
Aug 11, 2014 27.00 27.85 26.94 27.41 955,912 +0.41(+1.52%)
Aug 08, 2014 25.88 27.19 25.65 27.00 1,398,392 +1.26(+4.90%)
Aug 07, 2014 25.34 26.09 25.16 25.74 9,238,201 -0.15(-0.58%)
Aug 06, 2014 25.55 26.92 25.00 25.89 1,974,244 -1.30(-4.78%)
Aug 05, 2014 28.86 29.13 26.88 27.19 619,551 -2.04(-6.98%)
Aug 04, 2014 28.14 29.61 27.75 29.23 537,610 +1.45(+5.22%)
Aug 01, 2014 29.46 29.77 27.42 27.78 1,082,950 -1.77(-5.99%)
Jul 31, 2014 30.75 30.81 29.32 29.55 405,188 -1.59(-5.11%)
Jul 30, 2014 31.50 31.93 30.76 31.14 511,911 -0.08(-0.26%)
Jul 29, 2014 31.48 32.15 31.06 31.22 619,390 -0.31(-0.98%)
Jul 28, 2014 32.32 32.32 30.79 31.53 555,644 -0.95(-2.92%)
Jul 25, 2014 32.16 32.77 31.93 32.48 675,943 -0.12(-0.37%)
Jul 24, 2014 32.24 32.92 31.70 32.60 513,924 +0.40(+1.24%)
Jul 23, 2014 32.04 32.45 31.88 32.20 448,691 +0.10(+0.31%)
Jul 22, 2014 31.36 32.94 30.91 32.10 490,940 +0.85(+2.72%)
Jul 21, 2014 31.49 31.84 30.53 31.25 774,301 +0.40(+1.30%)
Jul 18, 2014 30.03 30.98 29.90 30.85 748,175 +1.00(+3.35%)
Jul 17, 2014 28.79 30.79 28.79 29.85 1,365,509 +1.16(+4.04%)
Jul 16, 2014 28.34 28.89 27.70 28.69 287,712 +0.73(+2.61%)
Jul 15, 2014 28.98 28.98 27.02 27.96 523,737 -0.93(-3.22%)
Jul 14, 2014 29.14 29.29 28.78 28.89 323,612 -0.07(-0.24%)
Jul 11, 2014 29.73 30.08 28.86 28.96 405,748 -0.92(-3.08%)
Jul 10, 2014 30.41 30.61 29.67 29.88 656,032 -1.12(-3.61%)
Jul 09, 2014 30.05 31.01 30.05 31.00 726,338 +0.94(+3.13%)
Jul 08, 2014 30.00 30.34 29.00 30.06 473,831 -0.06(-0.20%)
Jul 07, 2014 30.18 30.20 29.70 30.12 445,207 -0.15(-0.50%)
Jul 03, 2014 30.62 30.27 30.27 30.27 622,500 -0.50(-1.62%)
Jul 02, 2014 31.63 31.78 30.72 30.77 374,499 -0.82(-2.60%)
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.