RENTRAK $22.48

down -0.12


24/5/2013 04:24 PM  |  NASDAQ : RENT  |  Industries : Information / Motion Picture and Video Industries
Type:

RENT historical data

Date Open High Low Close Volume
5/24/2013 22.40 22.65 22.31 22.48 169
5/23/2013 22.45 22.72 22.30 22.60 167
5/22/2013 23.33 23.60 22.50 22.63 120
5/21/2013 23.95 23.95 23.20 23.37 37
5/20/2013 24.13 24.49 23.60 23.86 98
5/17/2013 24.53 24.76 24.16 24.21 368
5/16/2013 24.23 24.98 24.23 24.49 205
5/15/2013 24.53 24.77 24.14 24.24 213
5/14/2013 24.12 24.68 24.12 24.68 107
5/13/2013 23.88 24.20 23.87 24.12 94
5/10/2013 23.74 24.28 23.74 23.99 247
5/9/2013 24.11 24.19 23.51 23.51 64
5/8/2013 24.37 24.39 23.93 24.18 83
5/7/2013 23.89 24.44 23.71 24.40 195
5/6/2013 23.23 23.93 23.17 23.80 93
5/3/2013 22.56 23.25 22.23 23.25 206
5/2/2013 22.36 22.53 22.16 22.27 263
5/1/2013 22.61 22.79 22.09 22.18 515
4/30/2013 22.84 22.84 22.51 22.64 88
4/29/2013 22.76 23.09 22.50 22.53 116
4/26/2013 23.47 23.47 21.86 22.61 198
4/25/2013 23.21 23.66 23.16 23.49 108
4/24/2013 22.72 23.84 22.72 23.13 393
4/23/2013 22.87 23.00 22.50 22.67 187
4/22/2013 23.41 23.41 22.66 22.66 83
4/19/2013 22.79 23.34 22.79 23.27 156
4/18/2013 23.27 23.68 22.82 22.82 215
4/17/2013 22.68 23.54 22.08 23.30 415
4/16/2013 22.83 23.21 22.77 22.81 180
4/15/2013 22.55 22.84 22.25 22.66 418
4/12/2013 22.78 23.00 22.62 22.63 175
4/11/2013 23.10 23.77 22.85 22.96 294
4/10/2013 21.86 23.43 21.86 23.06 653
4/9/2013 21.90 22.08 21.63 21.73 149
4/8/2013 22.17 22.17 21.80 21.90 240
4/5/2013 21.03 22.22 21.03 22.08 161
4/4/2013 21.04 21.65 20.82 21.30 147
4/3/2013 21.19 21.64 20.90 20.91 170
4/2/2013 21.22 21.47 21.01 21.06 247
4/1/2013 21.92 22.14 20.82 21.02 463
3/28/2013 22.18 22.41 21.93 21.98 210
3/27/2013 21.79 22.20 21.45 22.09 183
3/26/2013 21.42 22.10 21.36 22.01 421
3/25/2013 21.53 21.53 21.02 21.24 128
3/22/2013 21.16 21.52 21.16 21.39 170
3/21/2013 20.84 21.19 20.60 21.07 713
3/20/2013 20.91 21.29 20.91 21.00 141
3/19/2013 20.92 21.09 20.91 20.97 179
3/18/2013 21.28 21.46 20.95 20.96 199
3/15/2013 21.35 21.82 21.05 21.47 619
3/14/2013 21.09 21.33 20.97 21.30 157
3/13/2013 21.00 21.28 20.86 21.11 216
3/12/2013 21.36 21.36 20.78 21.00 190
3/11/2013 21.41 21.45 20.89 21.40 152
3/8/2013 21.50 21.53 21.00 21.53 174
3/7/2013 21.23 21.40 21.15 21.40 140
3/6/2013 21.17 21.17 20.79 21.12 66
3/5/2013 20.85 21.20 20.64 21.17 109
3/4/2013 21.07 21.07 20.25 20.57 213
3/1/2013 20.64 21.22 19.89 21.13 70
2/28/2013 21.48 21.54 20.88 20.90 299
2/27/2013 21.23 21.55 21.02 21.51 206
2/26/2013 21.21 21.29 21.02 21.19 57
2/25/2013 21.58 21.58 21.02 21.05 162
2/22/2013 21.28 21.50 21.02 21.50 123
2/21/2013 21.19 21.36 21.07 21.13 118
2/20/2013 21.32 21.40 21.19 21.19 213
2/19/2013 21.62 21.64 21.20 21.36 89
2/15/2013 21.65 21.65 21.34 21.58 244
2/14/2013 21.02 21.57 21.02 21.55 215
2/13/2013 21.63 21.84 21.39 21.60 141
2/12/2013 21.75 21.98 21.53 21.59 262
2/11/2013 21.43 22.00 21.42 21.66 252
2/8/2013 20.58 21.74 20.58 21.38 252
2/7/2013 20.41 20.71 20.25 20.58 184
2/6/2013 20.33 20.50 20.20 20.45 164
2/5/2013 20.39 20.68 20.20 20.41 1119
2/4/2013 20.32 20.99 19.92 20.59 235
2/1/2013 20.60 21.00 20.23 20.50 282
1/31/2013 20.56 20.67 20.14 20.48 133
1/30/2013 20.70 21.30 20.36 20.41 421
1/29/2013 20.79 21.14 20.56 20.96 466
1/28/2013 20.19 20.87 20.19 20.76 219
1/25/2013 20.06 20.43 19.92 20.12 206
1/24/2013 20.14 20.46 19.53 19.90 860
1/23/2013 20.09 20.18 19.95 20.03 623
1/22/2013 19.82 20.10 19.79 20.00 981
1/18/2013 19.93 20.08 19.74 19.99 226
1/17/2013 19.31 20.03 19.30 19.98 236
1/16/2013 19.71 19.79 19.30 19.30 261
1/15/2013 19.91 19.97 19.69 19.83 160
1/14/2013 19.86 20.38 19.86 19.97 214
1/11/2013 20.43 20.43 19.50 20.00 227
1/10/2013 20.72 20.76 20.21 20.35 355
1/9/2013 20.00 20.33 19.76 20.31 357
1/8/2013 19.99 20.12 19.85 19.95 299
1/7/2013 19.76 20.02 19.76 19.87 153
1/4/2013 20.06 20.06 19.66 19.96 99
1/3/2013 20.83 20.83 19.85 19.92 351
1/2/2013 19.96 20.94 19.96 20.85 354
Marketplace
Trading Center