Skip to main content
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, 2016 33.45 33.93 32.82 32.93 847,688 -0.41(-1.23%)
May 27, 2016 33.41 33.34 33.34 33.34 708,600 -0.16(-0.48%)
May 26, 2016 33.51 34.03 33.16 33.50 1,096,161 +0.41(+1.24%)
May 25, 2016 32.78 33.28 32.38 33.09 940,733 +0.75(+2.32%)
May 24, 2016 32.56 32.72 32.01 32.34 1,056,525 +0.03(+0.09%)
May 23, 2016 31.46 32.47 31.30 32.31 1,110,942 +0.41(+1.29%)
May 20, 2016 32.01 32.37 31.52 31.90 970,530 +0.07(+0.22%)
May 19, 2016 31.98 32.09 31.11 31.83 1,449,961 -0.43(-1.33%)
May 18, 2016 32.76 33.14 31.99 32.26 1,219,736 -0.62(-1.89%)
May 17, 2016 33.20 33.47 32.75 32.88 1,262,727 -0.14(-0.42%)
May 16, 2016 32.79 33.62 32.79 33.02 1,496,754 +0.91(+2.83%)
May 13, 2016 32.40 32.93 32.01 32.11 1,576,554 -0.65(-1.98%)
May 12, 2016 32.25 32.88 31.98 32.76 1,742,711 +0.81(+2.54%)
May 11, 2016 31.50 32.33 31.07 31.95 1,749,401 +0.09(+0.28%)
May 10, 2016 30.58 31.89 30.52 31.86 1,167,786 +1.38(+4.53%)
May 09, 2016 30.29 30.67 29.50 30.48 1,581,234 -0.12(-0.39%)
May 06, 2016 30.63 31.67 30.49 30.60 1,735,270 -0.58(-1.86%)
May 05, 2016 30.71 31.58 30.49 31.18 2,209,077 +1.60(+5.41%)
May 04, 2016 30.06 30.85 29.19 29.58 1,911,794 -0.04(-0.14%)
May 03, 2016 30.50 31.64 29.15 29.62 2,497,717 -1.38(-4.45%)
May 02, 2016 30.48 31.19 29.76 31.00 3,308,710 +0.39(+1.27%)
Apr 29, 2016 31.06 31.39 29.89 30.61 1,789,918 -0.08(-0.26%)
Apr 28, 2016 31.60 32.46 30.57 30.69 1,734,545 -1.16(-3.64%)
Apr 27, 2016 32.35 32.72 31.42 31.85 2,387,913 -0.12(-0.38%)
Apr 26, 2016 31.78 32.32 31.61 31.97 2,440,885 +0.60(+1.91%)
Apr 25, 2016 32.03 32.49 30.93 31.37 2,280,923 -0.85(-2.64%)
Apr 22, 2016 32.00 32.58 31.91 32.22 1,287,394 +0.23(+0.72%)
Apr 21, 2016 32.52 32.67 31.71 31.99 1,284,101 -0.30(-0.93%)
Apr 20, 2016 31.05 32.51 30.88 32.29 1,787,083 +0.96(+3.06%)
Apr 19, 2016 30.92 31.69 30.59 31.33 1,722,397 +0.73(+2.39%)
Apr 18, 2016 28.70 30.68 28.70 30.60 1,319,668 +0.72(+2.41%)
Apr 15, 2016 30.06 30.28 29.60 29.88 1,384,798 -0.51(-1.68%)
Apr 14, 2016 30.95 30.95 30.19 30.39 1,378,542 -0.32(-1.04%)
Apr 13, 2016 30.82 30.89 29.87 30.71 1,196,514 -0.08(-0.26%)
Apr 12, 2016 29.75 31.08 29.45 30.79 1,334,470 +1.21(+4.09%)
Apr 11, 2016 29.85 30.18 29.47 29.58 654,435 +0.03(+0.10%)
Apr 08, 2016 29.59 30.30 29.17 29.55 969,861 +0.66(+2.28%)
Apr 07, 2016 28.95 29.33 28.55 28.89 895,022 -0.19(-0.65%)
Apr 06, 2016 27.95 29.12 27.50 29.08 1,589,115 +1.49(+5.40%)
Apr 05, 2016 27.57 28.08 27.19 27.59 1,545,764 -0.31(-1.11%)
Apr 04, 2016 29.11 29.35 27.83 27.90 1,540,145 -1.11(-3.83%)
Apr 01, 2016 28.43 29.09 27.97 29.01 1,519,619 -0.03(-0.10%)
Mar 31, 2016 28.53 29.28 28.31 29.04 977,084 +0.40(+1.40%)
Mar 30, 2016 29.50 29.62 28.23 28.64 1,410,305 -0.22(-0.76%)
Mar 29, 2016 27.67 29.09 27.25 28.86 1,231,028 +0.66(+2.34%)
Mar 28, 2016 28.69 28.69 27.61 28.20 715,645 -0.37(-1.30%)
Mar 24, 2016 27.29 28.57 28.57 28.57 965,700 +0.56(+2.00%)
Mar 23, 2016 28.15 28.69 27.94 28.01 1,049,023 -0.40(-1.41%)
Mar 22, 2016 28.47 29.20 28.38 28.41 1,018,064 -0.51(-1.76%)
Mar 21, 2016 28.59 29.14 28.22 28.92 1,404,498 +0.11(+0.38%)
Mar 18, 2016 29.60 30.14 28.51 28.81 2,089,293 -0.37(-1.27%)
Mar 17, 2016 28.71 29.52 28.31 29.18 2,159,834 +0.79(+2.78%)
Mar 16, 2016 27.77 28.59 27.64 28.39 952,172 +0.91(+3.31%)
Mar 15, 2016 26.89 27.50 26.67 27.48 985,420 +0.11(+0.40%)
Mar 14, 2016 26.96 27.88 26.56 27.37 1,337,039 -0.38(-1.37%)
Mar 11, 2016 26.47 28.16 26.47 27.75 1,795,138 +2.06(+8.02%)
Mar 10, 2016 25.32 25.98 24.57 25.69 1,536,456 -0.50(-1.91%)
Mar 09, 2016 26.22 26.79 25.16 26.19 2,668,512 +0.62(+2.42%)
Mar 08, 2016 26.58 26.90 25.52 25.57 2,111,511 -1.45(-5.37%)
Mar 07, 2016 26.66 27.32 25.76 27.02 3,146,993 +0.62(+2.35%)
Mar 04, 2016 26.59 26.62 25.58 26.40 2,736,087 +0.55(+2.13%)
Mar 03, 2016 26.13 26.67 25.38 25.85 2,194,689 -0.42(-1.60%)
Mar 02, 2016 25.09 26.30 24.92 26.27 1,796,401 +1.04(+4.12%)
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.