$55.43 -1.09 (%) Rentrak Corp - NASDAQ

Mar. 6, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center