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 (%)
May 31, 2017 36.12 36.61 35.27 35.59 3,003,137 -0.96(-2.63%)
May 30, 2017 37.24 37.34 36.08 36.55 2,654,037 -1.19(-3.15%)
May 26, 2017 37.68 37.85 37.03 37.74 1,663,454 +0.11(+0.29%)
May 25, 2017 38.83 39.86 37.10 37.63 3,223,720 -1.62(-4.13%)
May 24, 2017 39.08 39.32 38.71 39.25 2,599,148 +0.02(+0.05%)
May 23, 2017 39.53 39.62 38.87 39.23 2,359,085 -0.32(-0.81%)
May 22, 2017 40.55 40.64 39.48 39.55 2,565,839 -0.50(-1.25%)
May 19, 2017 39.78 40.49 39.68 40.05 9,920,290 -0.64(-1.57%)
May 18, 2017 40.00 40.81 39.90 40.69 1,955,362 +0.20(+0.49%)
May 17, 2017 40.43 41.08 40.21 40.49 1,259,805 -0.31(-0.76%)
May 16, 2017 41.18 41.27 40.49 40.80 1,343,674 -0.19(-0.46%)
May 15, 2017 41.75 41.99 40.98 40.99 1,932,661 +0.62(+1.54%)
May 12, 2017 40.42 40.63 39.98 40.37 896,898 -0.15(-0.37%)
May 11, 2017 40.97 41.11 40.43 40.52 1,421,009 -0.22(-0.54%)
May 10, 2017 39.64 40.96 39.64 40.74 1,803,122 +1.60(+4.09%)
May 09, 2017 40.29 40.30 39.14 39.14 1,789,330 -1.00(-2.49%)
May 08, 2017 39.75 40.23 39.47 40.14 1,900,018 +0.41(+1.03%)
May 05, 2017 38.53 39.85 38.30 39.73 2,844,454 +1.43(+3.73%)
May 04, 2017 38.80 38.80 37.12 38.30 3,017,331 -0.98(-2.49%)
May 03, 2017 37.67 39.77 37.63 39.28 4,007,462 +1.71(+4.55%)
May 02, 2017 38.15 38.61 37.06 37.57 1,960,224 -0.57(-1.49%)
May 01, 2017 37.94 38.33 37.77 38.14 1,775,331 +0.09(+0.24%)
Apr 28, 2017 38.40 38.63 37.88 38.05 1,986,365 +0.09(+0.24%)
Apr 27, 2017 38.16 38.16 36.71 37.96 1,981,903 -0.55(-1.43%)
Apr 26, 2017 38.33 39.39 38.24 38.51 1,641,536 -0.18(-0.47%)
Apr 25, 2017 37.51 38.73 36.97 38.69 1,447,489 +1.32(+3.53%)
Apr 24, 2017 37.75 37.82 37.10 37.37 1,170,890 +0.07(+0.19%)
Apr 21, 2017 36.87 37.45 36.55 37.30 1,824,398 +0.30(+0.81%)
Apr 20, 2017 37.45 37.46 36.72 37.00 2,911,441 -0.49(-1.31%)
Apr 19, 2017 38.88 39.07 37.39 37.49 1,774,733 -1.28(-3.30%)
Apr 18, 2017 39.32 39.83 38.48 38.77 2,042,517 -1.05(-2.64%)
Apr 17, 2017 39.73 39.99 39.25 39.82 1,393,203 +0.06(+0.15%)
Apr 13, 2017 40.85 41.29 39.67 39.76 1,419,571 -0.96(-2.36%)
Apr 12, 2017 41.97 42.19 40.66 40.72 1,405,767 -1.04(-2.49%)
Apr 11, 2017 41.59 41.99 40.64 41.76 1,320,554 +0.85(+2.08%)
Apr 10, 2017 40.78 41.20 40.67 40.91 1,051,916 +0.31(+0.76%)
Apr 07, 2017 40.59 40.83 40.10 40.60 796,466 -0.01(-0.02%)
Apr 06, 2017 40.36 41.03 40.22 40.61 1,054,631 +0.50(+1.25%)
Apr 05, 2017 42.02 42.37 40.02 40.11 2,185,302 -1.39(-3.35%)
Apr 04, 2017 41.21 41.63 40.65 41.50 1,582,286 +0.33(+0.80%)
Apr 03, 2017 41.34 41.47 40.61 41.17 1,482,566 -0.26(-0.63%)
Mar 31, 2017 40.35 41.54 40.35 41.43 1,407,614 +0.81(+1.99%)
Mar 30, 2017 41.51 41.83 40.52 40.62 1,483,711 -0.45(-1.10%)
Mar 29, 2017 40.25 41.25 40.14 41.07 1,358,845 +0.74(+1.83%)
Mar 28, 2017 39.02 40.43 38.71 40.33 1,703,105 +1.41(+3.62%)
Mar 27, 2017 37.87 39.06 37.74 38.92 1,836,113 +0.27(+0.70%)
Mar 24, 2017 38.74 39.06 38.34 38.65 824,301 +0.07(+0.18%)
Mar 23, 2017 38.86 39.19 38.45 38.58 1,138,433 -0.19(-0.49%)
Mar 22, 2017 38.67 39.11 38.56 38.77 995,452 -0.32(-0.82%)
Mar 21, 2017 39.97 40.09 38.98 39.09 1,244,472 -0.84(-2.10%)
Mar 20, 2017 39.29 40.03 38.95 39.93 1,713,040 +0.21(+0.53%)
Mar 17, 2017 39.49 39.95 39.35 39.72 2,325,261 +0.47(+1.20%)
Mar 16, 2017 39.69 40.00 38.75 39.25 2,283,472 -0.45(-1.13%)
Mar 15, 2017 39.17 39.92 38.95 39.70 1,733,677 +1.05(+2.72%)
Mar 14, 2017 38.37 38.82 37.76 38.65 2,326,503 -0.68(-1.73%)
Mar 13, 2017 39.65 38.97 39.33 1,106,305 +0.15(+0.38%)
Mar 10, 2017 39.70 39.78 38.98 39.18 1,632,181 -0.03(-0.08%)
Mar 09, 2017 38.28 39.30 37.87 39.21 2,523,507 +0.62(+1.61%)
Mar 08, 2017 40.06 40.53 38.34 38.59 2,558,467 -2.09(-5.14%)
Mar 07, 2017 41.06 41.27 40.59 40.68 1,605,710 -0.08(-0.20%)
Mar 06, 2017 40.36 40.92 40.06 40.76 1,168,863 +0.41(+1.02%)
Mar 03, 2017 40.50 40.81 40.20 40.35 924,875 +0.01(+0.02%)
Mar 02, 2017 41.44 41.36 40.30 40.34 1,341,766 -1.10(-2.65%)
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.