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, 2018 44.28 44.90 43.49 43.74 2,000,666 -0.92(-2.06%)
May 30, 2018 43.84 44.92 43.61 44.66 864,169 +1.27(+2.93%)
May 29, 2018 43.70 44.32 42.99 43.39 1,687,656 -0.77(-1.74%)
May 25, 2018 44.16 44.16 44.16 0 -1.01(-2.24%)
May 24, 2018 44.43 45.85 44.25 45.17 1,768,944 -0.29(-0.64%)
May 23, 2018 46.21 46.26 44.65 45.46 5,035,007 -1.18(-2.53%)
May 22, 2018 48.89 49.11 46.44 46.64 990,645 -2.23(-4.56%)
May 21, 2018 49.09 49.24 48.51 48.87 1,232,476 +0.26(+0.53%)
May 18, 2018 48.80 48.94 48.46 48.61 1,003,984 -0.39(-0.80%)
May 17, 2018 47.39 49.13 47.37 49.00 1,503,076 +1.69(+3.57%)
May 16, 2018 47.36 47.73 46.97 47.31 1,016,801 -0.04(-0.08%)
May 15, 2018 47.78 47.98 47.01 47.35 1,394,890 -0.43(-0.90%)
May 14, 2018 48.40 48.67 47.69 47.78 2,136,808 -0.40(-0.83%)
May 11, 2018 49.43 49.56 48.12 48.18 1,385,221 -1.19(-2.41%)
May 10, 2018 50.67 50.91 49.14 49.37 839,492 -0.94(-1.87%)
May 09, 2018 50.91 51.36 50.12 50.31 1,851,473 +0.05(+0.10%)
May 08, 2018 48.99 50.26 47.90 50.26 1,372,844 +1.24(+2.53%)
May 07, 2018 48.66 49.85 48.55 49.02 1,523,578 +0.94(+1.96%)
May 04, 2018 48.15 49.05 47.70 48.08 1,841,566 +0.05(+0.10%)
May 03, 2018 49.27 49.42 47.14 48.03 1,961,905 -1.80(-3.61%)
May 02, 2018 50.31 51.51 49.54 49.83 2,611,217 +0.21(+0.42%)
May 01, 2018 49.29 49.75 48.83 49.62 1,512,996 +0.01(+0.02%)
Apr 30, 2018 48.60 50.53 48.56 49.61 1,862,952 +0.79(+1.62%)
Apr 27, 2018 48.48 49.02 48.09 48.82 2,279,117 +0.16(+0.33%)
Apr 26, 2018 48.78 49.00 48.31 48.66 1,573,444 +0.04(+0.08%)
Apr 25, 2018 47.72 48.65 47.42 48.62 1,482,870 +1.11(+2.34%)
Apr 24, 2018 49.38 49.38 47.17 47.51 1,714,976 -1.59(-3.24%)
Apr 23, 2018 48.73 49.62 48.50 49.10 1,506,944 +0.16(+0.33%)
Apr 20, 2018 49.00 49.45 48.33 48.94 2,103,726 -0.20(-0.41%)
Apr 19, 2018 48.99 50.00 48.67 49.14 3,504,821 +0.26(+0.53%)
Apr 18, 2018 48.23 49.26 48.23 48.88 3,276,919 +0.99(+2.07%)
Apr 17, 2018 48.10 48.35 47.73 47.89 4,659,705 +0.08(+0.17%)
Apr 16, 2018 47.09 48.02 46.75 47.81 4,345,551 +0.66(+1.40%)
Apr 13, 2018 45.84 47.29 45.59 47.15 3,265,363 +1.67(+3.67%)
Apr 12, 2018 45.65 46.06 45.03 45.48 3,919,661 -0.20(-0.44%)
Apr 11, 2018 43.61 45.92 43.61 45.68 4,633,613 +1.79(+4.08%)
Apr 10, 2018 41.60 44.27 41.60 43.89 4,304,600 +2.47(+5.96%)
Apr 09, 2018 41.77 42.10 41.29 41.42 4,175,732 -0.05(-0.12%)
Apr 06, 2018 41.47 6,657,869 -2.11(-4.84%)
Apr 05, 2018 44.32 45.07 43.05 43.58 8,644,322 -0.63(-1.43%)
Apr 04, 2018 43.11 44.32 43.06 44.21 7,170,158 -0.01(-0.02%)
Apr 03, 2018 43.92 44.31 42.58 44.22 4,388,636 +0.32(+0.73%)
Apr 02, 2018 46.55 46.66 43.10 43.90 5,945,813 -2.98(-6.36%)
Mar 29, 2018 46.88 46.88 46.88 0 +1.88(+4.18%)
Mar 28, 2018 46.24 47.17 44.23 45.00 34,597,296 +6.08(+15.62%)
Mar 27, 2018 39.44 40.05 38.64 38.92 3,494,782 -0.19(-0.49%)
Mar 26, 2018 38.30 39.13 37.46 39.11 3,733,308 +1.35(+3.58%)
Mar 23, 2018 38.84 39.19 37.61 37.76 4,462,407 -0.79(-2.05%)
Mar 22, 2018 39.04 39.45 38.51 38.55 2,592,554 -1.03(-2.60%)
Mar 21, 2018 38.61 40.04 38.37 39.58 4,254,382 +1.21(+3.15%)
Mar 20, 2018 38.24 38.82 37.99 38.37 2,850,254 +0.33(+0.87%)
Mar 19, 2018 38.95 38.95 37.62 38.04 2,217,010 -1.01(-2.59%)
Mar 16, 2018 38.99 39.51 38.36 39.05 3,002,085 +0.25(+0.64%)
Mar 15, 2018 40.28 40.48 38.47 38.80 3,203,365 -1.46(-3.63%)
Mar 14, 2018 41.26 41.32 39.99 40.26 2,369,015 -0.96(-2.33%)
Mar 13, 2018 41.68 41.98 41.00 41.22 2,374,346 -0.21(-0.51%)
Mar 12, 2018 41.35 41.75 41.08 41.43 1,753,847 +0.09(+0.22%)
Mar 09, 2018 40.48 41.45 40.48 41.34 2,157,073 +1.26(+3.14%)
Mar 08, 2018 40.36 40.69 39.36 40.08 3,008,967 -0.11(-0.27%)
Mar 07, 2018 41.34 39.99 40.19 2,301,882 -0.59(-1.45%)
Mar 06, 2018 41.75 42.21 40.69 40.78 4,187,145 -0.90(-2.16%)
Mar 05, 2018 39.86 41.97 39.41 41.68 3,301,618 +1.64(+4.10%)
Mar 02, 2018 38.72 40.08 37.94 40.04 2,752,818 +1.07(+2.75%)
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.