$49.71 +2.31 (%) Rentrak Corp - NASDAQ

May. 1, 2015 | 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
5/1/201548.4850.8248.3249.71317,028
4/30/201548.0948.3646.6447.40228,702
4/29/201548.3849.4247.9548.37137,127
4/28/201547.7348.9147.2348.51206,961
4/27/201550.1850.6047.6047.83320,058
4/24/201550.2350.8749.4750.18159,228
4/23/201549.8650.5749.0350.30182,187
4/22/201550.2950.7948.9650.06340,517
4/21/201550.9551.4849.8050.15149,964
4/20/201550.1051.6649.9350.63202,724
4/17/201551.5352.0849.5849.84201,462
4/16/201552.4152.9751.5352.27141,547
4/15/201551.6252.9651.4552.47217,490
4/14/201551.4652.1350.8251.43128,209
4/13/201553.4154.5051.1151.61149,568
4/10/201552.9454.2252.4553.31177,157
4/9/201551.0354.0850.4152.70477,555
4/8/201551.1551.3948.9750.24457,447
4/7/201552.2653.1751.1151.19298,004
4/6/201553.3253.7752.0452.41259,789
4/2/201554.2054.2852.8453.62169,616
4/1/201555.4655.4853.2653.84234,289
3/31/201556.5056.9655.5255.56221,298
3/30/201555.4657.0055.1656.76158,062
3/27/201554.6256.0154.1955.42184,384
3/26/201554.9654.9653.9754.75219,725
3/25/201555.1155.3354.4555.13177,411
3/24/201556.5056.9254.6755.07231,278
3/23/201557.4757.4856.2556.50176,082
3/20/201557.8157.8156.0757.47157,446
3/19/201557.1157.6856.6557.49191,882
3/18/201556.3957.6756.3157.36192,034
3/17/201555.4556.7755.1756.77306,404
3/16/201554.5155.7353.7455.68257,823
3/13/201556.0756.3053.9554.45479,164
3/12/201556.5057.5555.0856.09359,372
3/11/201555.0056.4754.3856.01643,600
3/10/201556.6556.9754.4654.99356,896
3/9/201555.5057.4955.0557.48233,694
3/6/201556.2256.9052.6455.43424,449
3/5/201557.4058.0456.0456.52254,508
3/4/201558.3958.4456.6857.32321,227
3/3/201558.0658.9557.4558.32392,893
3/2/201555.0058.4754.6458.35476,245
2/27/201554.9055.2654.1554.75277,555
2/26/201553.7755.7553.3155.01504,274
2/25/201552.6754.1952.1353.89194,950
2/24/201552.9453.3551.7152.85288,452
2/23/201553.0053.2650.6752.82360,080
2/20/201553.9653.9852.7253.00258,352
2/19/201553.8855.5353.4053.86243,635
2/18/201556.7457.5053.3754.21400,609
2/17/201558.9759.8856.5056.71343,215
2/13/201559.1159.8757.2758.90521,703
2/12/201560.1161.4556.3058.51374,437
2/11/201555.6460.1954.7159.66671,639
2/10/201555.2055.9652.6154.64840,228
2/9/201556.5557.9851.5555.231,343,707
2/6/201554.5059.1947.9156.623,237,158
2/5/201582.0884.2380.0980.52205,670
2/4/201578.6882.2178.2682.08165,303
2/3/201577.4878.8775.3978.68158,761
2/2/201577.3777.6075.9076.74188,958
1/30/201576.9877.8876.1976.93208,567
1/29/201577.0477.8875.9477.73143,757
1/28/201577.5477.8876.4676.75183,631
1/27/201575.4277.2774.3876.96135,686
1/26/201575.3675.9673.2575.88183,542
1/23/201573.8775.6572.5875.29189,126
1/22/201571.9973.7970.4273.74146,109
1/21/201571.4673.2971.0071.55150,688
1/20/201573.6074.0071.3071.63196,592
1/16/201571.3773.3070.6273.15103,566
1/15/201571.0472.2270.0071.63180,065
1/14/201566.2271.2865.0170.86170,417
1/13/201568.0069.6665.7066.67113,935
1/12/201569.0969.8666.6067.34131,233
1/9/201569.3770.2868.5668.9272,566
1/8/201570.5571.4368.9769.4699,423
1/7/201569.1070.5567.8469.9277,944
1/6/201570.0571.4566.8268.28151,461
1/5/201570.8072.6768.5369.59154,007
1/2/201572.1572.5669.8571.54122,782
12/31/201473.0074.5872.1072.82150,759
12/30/201474.0075.6272.7873.0190,755
12/29/201477.2577.2573.5574.76134,351
12/26/201476.5677.2573.4677.03181,223
12/24/201476.7977.7775.8575.9884,773
12/23/201474.0377.8171.9776.73178,589
12/22/201474.5074.8572.9773.69126,043
12/19/201473.9474.9172.6574.50296,173
12/18/201471.1974.1270.2574.06210,831
12/17/201469.6070.8669.0270.22160,539
12/16/201470.8571.9669.3369.72178,559
12/15/201473.6773.6769.8670.99231,048
12/12/201472.9175.8472.6473.45127,571
12/11/201471.5575.4770.5873.85214,071
12/10/201475.4177.2772.6173.08247,940
12/9/201470.0176.7269.4576.40277,662
12/8/201476.8077.4071.6672.05266,335
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center