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 29, 2015 27.85 28.54 27.64 28.48 1,018,880 +0.69(+2.48%)
May 28, 2015 28.28 28.42 27.38 27.79 575,494 -0.64(-2.25%)
May 27, 2015 28.36 28.85 28.09 28.43 864,208 -0.01(-0.04%)
May 26, 2015 28.42 28.57 27.97 28.44 639,466 -0.02(-0.07%)
May 22, 2015 28.39 28.46 28.46 28.46 1,263,700 -0.07(-0.25%)
May 21, 2015 28.10 28.61 28.10 28.53 1,468,554 +0.36(+1.28%)
May 20, 2015 28.04 28.25 27.66 28.17 2,422,806 -0.67(-2.32%)
May 19, 2015 28.64 29.19 28.21 28.84 835,912 -0.18(-0.62%)
May 18, 2015 28.77 29.33 28.45 29.02 726,698 +0.15(+0.52%)
May 15, 2015 28.46 28.98 27.56 28.87 1,107,517 +0.35(+1.23%)
May 14, 2015 28.34 29.50 27.98 28.52 1,078,119 +0.40(+1.42%)
May 13, 2015 27.93 29.41 27.51 28.12 1,867,188 +0.47(+1.70%)
May 12, 2015 27.02 28.29 26.94 27.65 1,197,309 +0.68(+2.52%)
May 11, 2015 27.34 27.57 26.53 26.97 1,171,441 -0.34(-1.24%)
May 08, 2015 27.41 27.75 26.44 27.31 781,872 +0.19(+0.70%)
May 07, 2015 27.86 27.90 27.04 27.12 1,088,459 -0.87(-3.11%)
May 06, 2015 28.32 28.65 27.25 27.99 758,295 +0.03(+0.11%)
May 05, 2015 29.78 29.99 27.82 27.96 1,166,566 -1.11(-3.82%)
May 04, 2015 28.84 29.33 28.52 29.07 706,046 +0.29(+1.01%)
May 01, 2015 28.96 29.44 28.51 28.78 663,583 -0.24(-0.83%)
Apr 30, 2015 28.96 29.79 28.37 29.02 947,639 +0.17(+0.59%)
Apr 29, 2015 28.17 29.36 28.09 28.85 779,969 +0.47(+1.66%)
Apr 28, 2015 27.91 28.44 27.77 28.38 432,119 +0.52(+1.87%)
Apr 27, 2015 28.66 28.80 27.80 27.86 460,921 -0.58(-2.04%)
Apr 24, 2015 28.53 29.00 27.92 28.44 659,703 -0.25(-0.87%)
Apr 23, 2015 28.35 29.32 28.35 28.69 688,152 +0.49(+1.74%)
Apr 22, 2015 28.87 29.55 28.05 28.20 1,166,453 -0.04(-0.14%)
Apr 21, 2015 28.98 29.03 27.99 28.24 424,122 -0.68(-2.35%)
Apr 20, 2015 28.55 29.52 28.50 28.92 756,761 +0.44(+1.54%)
Apr 17, 2015 28.38 28.96 28.05 28.48 598,322 -0.09(-0.32%)
Apr 16, 2015 29.04 29.46 28.44 28.57 994,311 -0.51(-1.75%)
Apr 15, 2015 28.47 29.18 27.83 29.08 1,252,558 +1.06(+3.78%)
Apr 14, 2015 27.97 28.06 27.46 28.02 876,911 +0.33(+1.19%)
Apr 13, 2015 28.08 28.08 27.37 27.69 749,856 -0.26(-0.93%)
Apr 10, 2015 27.98 27.98 27.49 27.95 540,864 +0.22(+0.79%)
Apr 09, 2015 27.29 28.05 27.07 27.73 836,778 +0.66(+2.44%)
Apr 08, 2015 28.17 28.37 27.03 27.07 952,626 -1.00(-3.56%)
Apr 07, 2015 27.47 28.77 27.35 28.07 1,580,964 +0.51(+1.85%)
Apr 06, 2015 26.83 27.62 26.60 27.56 1,330,377 +1.00(+3.77%)
Apr 02, 2015 25.30 26.56 26.56 26.56 1,630,500 +0.98(+3.83%)
Apr 01, 2015 25.49 26.17 25.13 25.58 1,594,930 +0.39(+1.55%)
Mar 31, 2015 25.68 26.06 25.03 25.19 1,254,209 -0.82(-3.15%)
Mar 30, 2015 26.10 26.36 25.30 26.01 1,036,446 +0.21(+0.81%)
Mar 27, 2015 25.66 26.19 25.47 25.80 1,708,837 -0.38(-1.45%)
Mar 26, 2015 26.75 26.88 25.86 26.18 1,414,472 +0.01(+0.04%)
Mar 25, 2015 25.67 26.35 25.14 26.17 1,511,076 +0.77(+3.03%)
Mar 24, 2015 25.31 25.68 25.00 25.40 940,678 +0.09(+0.36%)
Mar 23, 2015 25.71 26.04 25.20 25.31 1,350,799 -0.48(-1.86%)
Mar 20, 2015 25.68 26.06 25.37 25.79 1,897,276 +0.34(+1.34%)
Mar 19, 2015 25.21 25.69 24.94 25.45 1,429,303 -0.29(-1.13%)
Mar 18, 2015 25.60 26.02 24.38 25.74 6,582,165 -1.33(-4.91%)
Mar 17, 2015 27.48 28.20 26.41 27.07 1,770,940 -0.44(-1.60%)
Mar 16, 2015 28.26 28.28 27.29 27.51 1,566,290 -1.12(-3.91%)
Mar 13, 2015 28.71 29.26 27.83 28.63 1,235,823 -0.42(-1.45%)
Mar 12, 2015 29.06 29.47 28.48 29.05 659,613 +0.25(+0.87%)
Mar 11, 2015 28.41 29.22 28.07 28.80 1,118,835 +0.50(+1.77%)
Mar 10, 2015 28.32 28.81 27.90 28.30 1,061,404 -0.40(-1.39%)
Mar 09, 2015 27.91 29.88 27.55 28.70 1,514,283 +0.41(+1.45%)
Mar 06, 2015 27.64 29.14 27.28 28.29 1,656,933 +0.68(+2.46%)
Mar 05, 2015 27.18 27.97 26.78 27.61 853,049 +0.31(+1.14%)
Mar 04, 2015 27.02 27.40 26.16 27.30 502,177 +0.26(+0.96%)
Mar 03, 2015 27.47 27.67 26.79 27.04 608,955 -0.35(-1.28%)
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.