Rattler Midstream LP (RTLR)
NASDAQ: RTLR
· Real-Time Price · USD
15.22
0.00 (0.00%)
At close: Aug 23, 2022, 10:00 PM
RTLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.00% | 0 |
| Aug 23, 2022 | 15.16 | 15.70 | 15.16 | 15.22 | 15.22 | 2.91% | 4,666,784 |
| Aug 22, 2022 | 14.44 | 14.85 | 14.19 | 14.79 | 14.79 | 0.54% | 572,182 |
| Aug 19, 2022 | 14.58 | 14.84 | 14.50 | 14.71 | 14.71 | 0.07% | 233,704 |
| Aug 18, 2022 | 14.29 | 14.80 | 14.29 | 14.70 | 14.70 | 3.52% | 243,168 |
| Aug 17, 2022 | 14.06 | 14.47 | 14.05 | 14.20 | 14.20 | 0.07% | 361,065 |
| Aug 16, 2022 | 14.46 | 14.62 | 14.00 | 14.19 | 14.19 | -1.66% | 268,488 |
| Aug 15, 2022 | 14.05 | 14.50 | 13.80 | 14.43 | 14.43 | -3.54% | 268,228 |
| Aug 12, 2022 | 14.80 | 15.01 | 14.61 | 14.96 | 14.66 | 0.20% | 417,103 |
| Aug 11, 2022 | 14.52 | 15.11 | 14.45 | 14.93 | 14.63 | 5.51% | 291,381 |
| Aug 10, 2022 | 14.13 | 14.29 | 13.63 | 14.15 | 13.87 | 1.07% | 607,246 |
| Aug 9, 2022 | 14.06 | 14.33 | 13.88 | 14.00 | 13.72 | 1.23% | 223,692 |
| Aug 8, 2022 | 13.59 | 14.00 | 13.54 | 13.83 | 13.55 | 1.54% | 358,012 |
| Aug 5, 2022 | 12.86 | 13.81 | 12.86 | 13.62 | 13.35 | 4.21% | 285,964 |
| Aug 4, 2022 | 13.56 | 13.59 | 13.02 | 13.07 | 12.81 | -4.46% | 927,124 |
| Aug 3, 2022 | 14.49 | 14.53 | 13.56 | 13.68 | 13.41 | -4.67% | 191,069 |
| Aug 2, 2022 | 14.07 | 14.47 | 13.85 | 14.35 | 14.06 | 1.41% | 656,553 |
| Aug 1, 2022 | 14.15 | 14.31 | 13.73 | 14.15 | 13.87 | -1.46% | 326,428 |
| Jul 29, 2022 | 14.15 | 14.42 | 14.01 | 14.36 | 14.07 | 3.38% | 805,452 |
| Jul 28, 2022 | 13.99 | 14.06 | 13.68 | 13.89 | 13.61 | 0.43% | 540,804 |