Rattler Midstream LP (RTLR) Historical Stock Data
15.22 ↑0.00 (0.00%)
As of August 23, 2022, 4:04pm EST.
Historical Data
In the past 30 trading days, RTLR is up 0.81% a day on average. There have been 22 days where Rattler Midstream LP closed green and 8 days where RTLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 15.16 | 15.22 | ↑$0.06 (0.40%) | 15.16 | 15.71 | 4.66M |
| 2022-08-22 | 14.44 | 14.79 | ↑$0.35 (2.42%) | 14.19 | 14.85 | 354.67K |
| 2022-08-19 | 14.58 | 14.71 | ↑$0.13 (0.89%) | 14.51 | 14.83 | 229.49K |
| 2022-08-18 | 14.29 | 14.70 | ↑$0.41 (2.87%) | 14.29 | 14.80 | 241.90K |
| 2022-08-17 | 14.06 | 14.20 | ↑$0.14 (1.00%) | 14.05 | 14.46 | 358.36K |
| 2022-08-16 | 14.46 | 14.19 | ↓$0.27 (-1.87%) | 14.01 | 14.62 | 268.49K |
| 2022-08-15 | 14.05 | 14.43 | ↑$0.38 (2.70%) | 13.80 | 14.50 | 268.01K |
| 2022-08-12 | 14.80 | 14.96 | ↑$0.16 (1.08%) | 14.61 | 15.01 | 417.10K |
| 2022-08-11 | 14.52 | 14.93 | ↑$0.41 (2.82%) | 14.45 | 15.09 | 285.38K |
| 2022-08-10 | 14.13 | 14.15 | ↑$0.02 (0.14%) | 13.63 | 14.29 | 599.89K |
| 2022-08-09 | 14.06 | 14.00 | ↓$0.06 (-0.43%) | 13.88 | 14.33 | 221.83K |
| 2022-08-08 | 13.59 | 13.83 | ↑$0.24 (1.77%) | 13.57 | 14.00 | 355.51K |
| 2022-08-05 | 12.86 | 13.62 | ↑$0.76 (5.91%) | 12.86 | 13.81 | 285.76K |
| 2022-08-04 | 13.56 | 13.07 | ↓$0.49 (-3.61%) | 13.02 | 13.59 | 0.93M |
| 2022-08-03 | 14.49 | 13.68 | ↓$0.81 (-5.59%) | 13.58 | 14.51 | 191.07K |
| 2022-08-02 | 14.07 | 14.35 | ↑$0.28 (1.99%) | 13.86 | 14.47 | 656.55K |
| 2022-08-01 | 14.15 | 14.15 | ↑$0.00 (0.00%) | 13.73 | 14.31 | 322.43K |
| 2022-07-29 | 14.15 | 14.36 | ↑$0.21 (1.48%) | 14.02 | 14.42 | 805.45K |
| 2022-07-28 | 13.99 | 13.89 | ↓$0.10 (-0.71%) | 13.68 | 14.06 | 540.59K |
| 2022-07-27 | 13.39 | 13.83 | ↑$0.44 (3.29%) | 13.29 | 13.89 | 810.19K |
| 2022-07-26 | 13.55 | 13.24 | ↓$0.31 (-2.29%) | 13.02 | 13.78 | 869.61K |
| 2022-07-25 | 12.97 | 13.43 | ↑$0.46 (3.55%) | 12.79 | 13.57 | 2.57M |
| 2022-07-22 | 13.10 | 12.70 | ↓$0.40 (-3.05%) | 12.61 | 13.16 | 750.26K |
| 2022-07-21 | 13.03 | 13.01 | ↓$0.02 (-0.15%) | 12.64 | 13.08 | 248K |
| 2022-07-20 | 12.97 | 13.31 | ↑$0.34 (2.62%) | 12.77 | 13.39 | 546.45K |
| 2022-07-19 | 12.53 | 13.09 | ↑$0.56 (4.47%) | 12.53 | 13.14 | 155.39K |
| 2022-07-18 | 12.58 | 12.64 | ↑$0.06 (0.48%) | 12.56 | 12.82 | 228.36K |
| 2022-07-15 | 12.17 | 12.23 | ↑$0.06 (0.49%) | 12.06 | 12.30 | 236.70K |
| 2022-07-14 | 11.99 | 11.99 | ↑$0.00 (0.00%) | 11.65 | 12.11 | 256.14K |
| 2022-07-13 | 12.25 | 12.45 | ↑$0.20 (1.63%) | 12.25 | 12.76 | 202.24K |
Create an account or log in to view more rows.
$RTLR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RTLR I already know
tomorrow the bulls going to say "next week" just like every week.
$RTLR what happen
$RTLR dont be a POS today
$RTLR Beautiful!! 😀
$RTLR im in.
$RTLR C'mon
do a spike!!
$RTLR what’s gonna happen now
$RTLR wtf is going on?
$RTLR oh my!