$54.91 +2.90 (%) Rentrak Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RENT historical data

Date Open High Low Close Volume
9/17/201450.3752.9550.3752.0180,185
9/16/201452.1852.1849.0651.8775,831
9/15/201455.8555.8552.1552.53104,376
9/12/201454.5056.1453.7455.90142,312
9/11/201452.2054.5152.1654.50108,371
9/10/201451.9052.7350.7352.4083,141
9/9/201450.3052.0549.9951.68100,747
9/8/201449.0051.6249.0050.23166,167
9/5/201449.3049.3047.5248.29105,943
9/4/201450.2350.2547.8749.4952,484
9/3/201452.1852.2150.0050.1547,344
9/2/201451.2551.8750.4551.6540,340
8/29/201451.2851.6150.6451.0658,604
8/28/201452.9653.1850.9651.0486,298
8/27/201451.2853.4350.5053.30134,588
8/26/201449.4651.4249.1951.30109,825
8/25/201449.9050.2449.3449.4739,311
8/22/201448.6049.8347.8149.7961,519
8/21/201449.2149.7647.7548.5069,871
8/20/201447.3249.5347.2649.2491,550
8/19/201449.8550.1147.4247.6187,497
8/18/201449.2150.8349.1649.7184,237
8/15/201448.6549.0448.2048.66151,635
8/14/201447.0848.2446.6048.18172,647
8/13/201447.6448.0046.8346.9293,695
8/12/201448.9649.3247.1847.27122,817
8/11/201449.4750.4948.9248.98114,620
8/8/201447.8151.6547.7949.39283,056
8/7/201450.2551.0647.4747.71234,752
8/6/201451.2152.0049.9450.08129,292
8/5/201451.4052.1950.9951.6851,004
8/4/201450.1852.0549.9351.67129,983
8/1/201449.5350.1749.3349.9685,882
7/31/201450.6751.2249.3349.64119,204
7/30/201451.0151.5050.5151.4434,791
7/29/201450.9151.2750.1950.5041,691
7/28/201450.5451.0349.2050.5586,196
7/25/201451.3051.4550.1350.3572,189
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center