Rentrak Corp $50.35

down -1.28


25/7/2014 04:00 PM  |  NASDAQ : RENT  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RENT historical data

Date Open High Low Close Volume
7/24/201453.6053.8251.5051.6377,092
7/23/201453.8253.8852.9253.4147,510
7/22/201452.7953.7352.3953.5896,510
7/21/201453.6054.0952.2852.5181,908
7/18/201453.7354.3453.0853.8286,562
7/17/201454.4655.3153.2853.7399,847
7/16/201454.1355.2253.4855.16116,210
7/15/201454.0354.2652.9153.51112,655
7/14/201453.2654.6953.2654.2162,200
7/11/201452.5653.5551.7952.7881,606
7/10/201451.9253.1450.9052.4990,377
7/9/201452.5253.3051.2753.04111,411
7/8/201454.0454.4451.3852.23175,510
7/7/201454.8455.3953.4253.9993,042
7/3/201453.3355.2853.2454.9958,953
7/2/201453.1354.9452.9653.19107,978
7/1/201452.6453.7052.6453.24112,810
6/30/201452.0853.0750.6852.45199,162
6/27/201451.7552.6550.9452.39226,023
6/26/201453.8453.8451.3551.6972,365
6/25/201451.5153.8750.1653.73134,589
6/24/201451.7853.6551.1151.59140,558
6/23/201453.0553.3751.5951.7096,563
6/20/201451.3053.5151.2653.19132,261
6/19/201454.3955.8850.5851.26123,376
6/18/201451.2854.5751.2854.34139,418
6/17/201448.9850.7948.4050.66118,941
6/16/201449.9350.6647.5849.12168,465
6/13/201450.3150.6049.2550.05120,623
6/12/201449.3751.8649.2350.27175,127
6/11/201447.5848.4546.7748.3986,834
6/10/201448.5348.6346.7348.14107,314
6/9/201448.0049.8347.6348.62119,766
6/6/201447.6848.7947.2147.74127,731
6/5/201445.9447.2345.0647.23149,993
6/4/201447.2347.9743.6245.57503,028
6/3/201449.4849.8445.6048.18291,595
6/2/201452.6652.6648.4149.5593,768
5/30/201452.0252.3051.5051.67113,953
5/29/201449.6951.7749.5951.77102,210
5/28/201450.9451.0849.1249.3059,205
5/27/201452.7853.3450.6551.1083,075
5/23/201451.1553.0650.9452.6752,938
5/22/201450.6151.9950.6151.2053,462
5/21/201449.4750.6448.4950.37102,349
5/20/201450.2250.8248.5649.0898,595
5/19/201451.0151.7549.8150.0963,050
5/16/201451.4253.8550.0051.3698,669
5/15/201454.2954.2951.0651.13135,877
5/14/201457.5857.5853.6354.35121,314
5/13/201459.2860.0657.7757.8583,060
5/12/201457.7660.1157.2959.26123,175
5/9/201457.3558.5256.7957.3895,548
5/8/201456.6858.2555.9057.56197,942
5/7/201457.0457.7454.9356.97166,616
5/6/201458.8160.0156.9157.10160,458
5/5/201457.7159.5857.6959.08205,733
5/2/201457.6359.0057.1258.05125,749
5/1/201457.0757.6656.6557.35142,970
4/30/201456.6557.1856.1856.99111,626
4/29/201457.4357.9555.6756.86209,061
4/28/201456.6558.6355.6057.20271,471
4/25/201455.9756.9955.1756.27313,183
4/24/201454.1056.6752.6756.42163,055
4/23/201452.6153.8351.8053.44103,167
4/22/201451.7153.0251.3752.7272,052
4/21/201451.3952.3650.0951.7169,314
4/17/201450.5252.0849.8651.2256,760
4/16/201448.8251.3747.9550.86112,336
4/15/201448.1849.4246.2448.59150,787
4/14/201450.9351.9745.8647.69233,620
4/11/201452.2453.7150.4551.5787,679
4/10/201456.3656.6152.4852.8088,917
4/9/201454.7956.9453.6956.4698,257
4/8/201453.8055.5652.0254.7580,765
4/7/201454.6355.2253.2153.87141,357
4/4/201459.2259.2252.1054.65244,242
4/3/201461.0061.0058.3958.70122,192
4/2/201461.1961.6060.0560.84131,948
4/1/201460.5361.8360.1561.1047,664
3/31/201459.9561.1958.6960.28183,040
3/28/201460.0061.2758.0059.36101,303
3/27/201462.1762.3459.4060.15128,641
3/26/201459.3463.6958.8161.87241,052
3/25/201457.9259.1556.5659.0593,561
3/24/201463.1563.5856.6357.36191,433
3/21/201463.9964.4162.7363.24114,478
3/20/201463.6164.4962.3063.6377,130
3/19/201464.1964.7563.4563.6153,114
3/18/201464.5264.9363.0564.05125,521
3/17/201463.2565.0063.2564.3982,740
3/14/201463.8066.3662.6563.18130,469
3/13/201464.5765.4063.1963.97109,989
3/12/201463.4964.6362.0064.53130,594
3/11/201464.5464.5463.5063.5232,582
3/10/201464.4865.0864.3064.4943,150
3/7/201465.3565.8763.5064.4146,712
3/6/201466.3167.2563.6564.7759,116
3/5/201465.0768.7764.2765.80111,960
3/4/201464.9165.5764.2965.38145,711
Trading Center