Rentrak Corp $51.22

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : RENT  
Industries : Media / Movie Production, Theaters
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RENT historical data

Date Open High Low Close Volume
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
3/3/201464.0264.4663.5563.86133,373
2/28/201464.5364.6863.8964.1156,882
2/27/201464.7565.1064.0564.4557,165
2/26/201465.4566.3764.3964.8350,444
2/25/201466.0166.0964.0565.3872,275
2/24/201466.1666.7465.0065.8063,785
2/21/201467.6069.0065.3565.80102,014
2/20/201464.0267.6663.9666.95126,487
2/19/201467.1467.1463.3763.3895,805
2/18/201465.3166.5064.2866.2284,318
2/14/201465.1365.2663.8464.1671,145
2/13/201464.2365.2463.0465.0378,588
2/12/201463.8465.4963.5364.2162,405
2/11/201464.7964.9163.4863.9853,992
2/10/201463.8865.3062.5764.9881,939
2/7/201460.0064.6360.0064.17286,075
2/6/201459.7359.9657.3558.63317,426
2/5/201457.9959.3056.2059.24196,034
2/4/201456.8357.9556.2256.59144,912
2/3/201456.7357.5353.9656.14105,264
1/31/201454.9757.2754.3057.0857,862
1/30/201454.5856.4553.2655.6770,432
1/29/201453.2854.1352.8953.9254,228
1/28/201454.3254.6753.1154.0449,711
1/27/201454.9155.2053.3454.1159,650
1/24/201455.3856.2053.6555.0078,625
1/23/201454.7356.5953.8656.40108,591
1/22/201453.8455.0053.1854.7564,600
1/21/201455.5956.0051.0153.89236,106
1/17/201447.3756.2347.0455.00519,591
1/16/201439.2753.2539.2748.07965,915
1/15/201436.4238.5036.4237.9831,178
1/14/201436.9036.9036.0036.4413,403
1/13/201437.6138.0736.1936.6324,024
1/10/201437.6138.4536.9337.8717,477
1/9/201437.3137.7236.9137.5126,758
1/8/201437.0637.4336.7237.1223,012
1/7/201437.1037.1636.5936.9921,473
1/6/201437.1337.1436.5936.8622,580
1/3/201437.0737.1636.5837.1214,164
1/2/201437.6238.1936.6737.0233,544
12/31/201338.1338.8437.4437.8924,409
12/30/201338.2638.3037.2238.1548,313
12/27/201338.3738.8436.5638.176,583
12/26/201338.2538.2537.5938.2039,809
12/24/201338.1038.4536.6038.0511,878
12/23/201337.9938.4037.2338.1132,270
12/20/201336.0238.0936.0237.4796,324
12/19/201335.7536.0735.6136.0125,537
12/18/201335.2335.9634.8935.7924,238
12/17/201335.4935.9435.1935.2816,714
12/16/201335.2235.9534.7935.7624,890
12/13/201335.1735.3934.5134.6940,646
12/12/201335.4335.6634.0135.2521,227
12/11/201335.6536.1934.6935.2933,295
12/10/201336.8536.8735.6335.6425,813
12/9/201337.0837.3536.3537.0327,820
12/6/201336.6338.0936.4737.4315,848
12/5/201336.8537.0136.0336.2314,349
12/4/201339.1339.4836.5736.9530,188
12/3/201337.5939.7537.5939.1754,458
12/2/201337.7740.0037.4438.8227,044
11/29/201340.0040.0039.6939.909,238
11/27/201340.0340.2439.6539.9029,848
11/26/201338.5040.0038.1039.7936,996
11/25/201336.8338.3536.4937.7422,546
11/22/201335.9536.7635.9436.5627,811
Trading Center