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 30, 2014 26.87 27.22 26.51 27.00 491,625 -0.43(-1.57%)
May 29, 2014 27.19 27.97 26.67 27.43 436,580 +0.29(+1.07%)
May 28, 2014 27.48 27.59 26.65 27.14 298,168 -0.28(-1.02%)
May 27, 2014 28.12 28.39 27.22 27.42 277,233 -0.55(-1.97%)
May 23, 2014 27.63 27.97 27.97 27.97 300,500 +0.09(+0.34%)
May 22, 2014 27.66 27.93 27.26 27.88 191,408 +0.23(+0.85%)
May 21, 2014 26.97 28.00 26.37 27.64 400,190 +0.89(+3.33%)
May 20, 2014 27.32 27.64 26.71 26.75 257,080 -0.62(-2.27%)
May 19, 2014 26.50 27.46 26.27 27.37 313,805 +0.87(+3.28%)
May 16, 2014 26.16 26.54 25.85 26.50 164,904 +0.31(+1.18%)
May 15, 2014 27.28 27.43 25.73 26.19 481,838 -1.11(-4.07%)
May 14, 2014 27.26 27.74 26.67 27.30 407,597 +0.12(+0.44%)
May 13, 2014 28.95 28.95 27.09 27.18 548,005 -0.31(-1.13%)
May 12, 2014 26.95 27.81 26.83 27.49 365,399 +0.66(+2.46%)
May 09, 2014 26.89 27.52 26.52 26.83 348,421 -0.10(-0.37%)
May 08, 2014 28.75 28.89 26.38 26.93 667,825 -1.99(-6.88%)
May 07, 2014 28.40 29.01 27.61 28.92 285,025 +0.76(+2.70%)
May 06, 2014 28.90 29.34 28.13 28.16 241,069 -0.74(-2.56%)
May 05, 2014 29.02 29.70 28.62 28.90 311,086 -0.22(-0.76%)
May 02, 2014 28.74 29.35 28.70 29.12 431,790 +0.59(+2.07%)
May 01, 2014 28.27 29.37 28.03 28.53 312,252 +0.18(+0.63%)
Apr 30, 2014 28.45 28.45 27.54 28.35 342,513 -0.22(-0.77%)
Apr 29, 2014 27.93 29.36 27.93 28.57 272,761 +0.67(+2.40%)
Apr 28, 2014 28.18 28.50 27.50 27.90 290,827 -0.10(-0.36%)
Apr 25, 2014 29.52 29.97 27.92 28.00 341,233 -1.56(-5.28%)
Apr 24, 2014 29.74 30.02 29.00 29.56 240,070 +0.06(+0.20%)
Apr 23, 2014 29.15 30.22 28.77 29.50 380,293 +0.36(+1.24%)
Apr 22, 2014 28.29 29.28 27.99 29.14 384,080 +0.98(+3.48%)
Apr 21, 2014 28.36 28.59 27.76 28.16 198,749 -0.39(-1.37%)
Apr 17, 2014 28.65 28.55 28.55 28.55 1,084,900 -0.14(-0.49%)
Apr 16, 2014 28.90 29.34 28.12 28.69 380,687 -0.17(-0.59%)
Apr 15, 2014 28.23 28.97 27.55 28.86 452,108 +1.04(+3.74%)
Apr 14, 2014 27.84 28.70 27.34 27.82 472,371 +0.32(+1.16%)
Apr 11, 2014 27.22 28.06 27.13 27.50 414,433 +0.06(+0.22%)
Apr 10, 2014 28.05 28.49 27.34 27.44 400,890 -0.75(-2.66%)
Apr 09, 2014 26.91 28.24 26.68 28.19 467,882 +1.29(+4.80%)
Apr 08, 2014 26.52 27.27 26.29 26.90 258,679 +0.47(+1.78%)
Apr 07, 2014 27.32 27.86 26.03 26.43 541,590 -0.97(-3.54%)
Apr 04, 2014 28.59 28.80 27.38 27.40 411,595 -0.97(-3.42%)
Apr 03, 2014 29.09 29.23 28.22 28.37 514,965 -0.72(-2.48%)
Apr 02, 2014 29.30 29.45 28.51 29.09 527,093 -0.11(-0.38%)
Apr 01, 2014 29.02 29.74 28.91 29.20 498,183 +0.31(+1.07%)
Mar 31, 2014 29.08 29.74 27.87 28.89 2,507,418 -0.09(-0.31%)
Mar 28, 2014 28.78 29.21 28.72 28.98 323,571 +0.35(+1.22%)
Mar 27, 2014 28.96 29.75 28.57 28.63 373,585 -0.27(-0.93%)
Mar 26, 2014 29.48 29.51 28.61 28.90 284,530 -0.55(-1.87%)
Mar 25, 2014 29.61 30.34 29.04 29.45 411,415 -0.04(-0.14%)
Mar 24, 2014 28.87 29.56 28.45 29.49 439,132 +0.81(+2.82%)
Mar 21, 2014 28.91 29.34 28.51 28.68 1,422,772 -0.17(-0.59%)
Mar 20, 2014 28.77 29.11 28.33 28.85 388,539 -0.06(-0.21%)
Mar 19, 2014 28.63 29.24 28.40 28.91 529,046 +0.29(+1.01%)
Mar 18, 2014 27.98 29.20 27.98 28.62 540,091 +0.64(+2.29%)
Mar 17, 2014 26.99 28.38 26.95 27.98 495,154 +1.08(+4.01%)
Mar 14, 2014 26.02 27.40 26.02 26.90 336,353 +0.93(+3.58%)
Mar 13, 2014 26.03 26.74 25.80 25.97 374,146 +0.02(+0.08%)
Mar 12, 2014 27.09 27.20 25.14 25.95 770,824 -0.55(-2.08%)
Mar 11, 2014 28.01 29.59 26.19 26.50 795,317 -1.33(-4.78%)
Mar 10, 2014 28.36 28.88 27.70 27.83 273,881 -0.69(-2.42%)
Mar 07, 2014 28.50 28.77 27.95 28.52 483,624 +0.52(+1.86%)
Mar 06, 2014 28.07 28.15 27.84 28.00 282,421 +0.32(+1.16%)
Mar 05, 2014 27.83 28.28 27.60 27.68 333,982 -0.13(-0.47%)
Mar 04, 2014 28.25 28.37 27.69 27.81 192,510 -0.09(-0.32%)
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.