$73.82 -0.68 (%) Rentrak Corp - NASDAQ

Dec. 22, 2014 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RENT historical data

Date Open High Low Close Volume
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
12/5/201481.6481.6776.5077.07255,000
12/4/201481.7782.5180.3481.43185,330
12/3/201483.0283.2981.4781.79138,598
12/2/201482.2584.0681.9982.78156,030
12/1/201483.9685.0082.8983.05118,921
11/28/201486.1187.4084.0584.1065,565
11/26/201484.5886.5684.1485.69174,023
11/25/201484.4485.2083.3884.81231,136
11/24/201480.5084.0780.5083.96132,640
11/21/201482.9982.9980.1380.43198,062
11/20/201478.7381.8978.1081.61231,042
11/19/201481.9482.1274.9078.91344,647
11/18/201482.5584.3180.7081.94186,603
11/17/201483.2985.5881.5282.39276,897
11/14/201480.0485.3879.7583.57239,889
11/13/201478.8281.2178.5780.05212,727
11/12/201476.9579.3475.2578.85172,667
11/11/201480.0081.3977.2577.42216,622
11/10/201479.9881.5979.3280.93262,296
11/7/201476.1483.4775.5579.68447,484
11/6/201475.0575.4573.2174.65165,563
11/5/201475.3975.8673.7075.08221,397
11/4/201476.7677.4474.1574.27170,992
11/3/201476.5879.4074.1776.94285,090
10/31/201481.1581.3076.6476.87194,963
10/30/201478.6281.3277.7479.90141,822
10/29/201478.5081.5077.0578.70302,024
10/28/201476.3178.6075.9178.40215,306
10/27/201477.3877.7775.3075.86117,858
10/24/201476.0778.5575.0377.60238,533
10/23/201474.9276.3873.6575.86202,589
10/22/201476.0076.5074.0074.01113,164
10/21/201473.4676.5072.6575.50141,273
10/20/201473.2774.2571.2473.12154,188
10/17/201474.0074.2571.5573.97202,626
10/16/201472.2974.4972.2172.90151,224
10/15/201469.4374.9969.1973.90295,312
10/14/201470.6472.2968.8070.21299,910
10/13/201472.1372.5169.5769.79227,524
10/10/201471.4573.4170.9371.84235,469
10/9/201466.9775.3966.5072.07674,190
10/8/201463.9665.1561.1964.51221,737
10/7/201466.2366.6263.6663.89270,794
10/6/201466.9267.4465.8166.75303,709
10/3/201461.0966.1460.5765.49458,771
10/2/201458.9260.5757.9460.21107,759
10/1/201461.0061.7557.9059.08152,939
9/30/201460.6662.6959.8460.94230,641
9/29/201459.9961.9559.5961.06119,448
9/26/201461.6162.7660.3560.87178,517
9/25/201456.7762.2956.5961.84372,762
9/24/201454.3556.8853.8356.8083,249
9/23/201453.3754.7153.0254.08171,993
9/22/201454.1554.1552.7153.5484,895
9/19/201455.0756.0754.4754.76147,373
9/18/201453.0056.8652.5754.91220,387
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center