$47.45 +2.83 (%) Rentrak Corp - NASDAQ

Aug. 27, 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
8/27/201545.1247.5044.2647.45287,259
8/26/201544.5545.1442.8644.62261,554
8/25/201546.0147.6843.4443.55370,787
8/24/201542.3345.8342.3044.37264,999
8/21/201547.2147.7845.0746.00244,889
8/20/201549.9850.1147.5547.84296,175
8/19/201549.9051.0149.4950.30158,536
8/18/201550.9251.8550.1150.46180,852
8/17/201549.8752.8049.1650.80201,515
8/14/201547.7651.6647.4650.25418,074
8/13/201548.9249.6746.9547.99307,395
8/12/201548.8749.1446.6148.95591,284
8/11/201558.2758.6349.8049.891,210,483
8/10/201561.5961.9559.5160.30243,153
8/7/201562.7762.7759.6661.38212,129
8/6/201566.2166.2161.7662.78268,016
8/5/201571.8071.8065.1266.43371,741
8/4/201568.9971.8968.7271.26184,360
8/3/201568.3668.9867.8568.89148,572
7/31/201567.8668.8367.5168.47160,865
7/30/201566.0368.0565.1867.63215,045
7/29/201565.5766.7164.6566.34161,915
7/28/201567.0967.0965.0365.52198,734
7/27/201567.0468.4765.9966.70146,000
7/24/201567.4969.4866.6367.29152,675
7/23/201569.6769.6766.6467.66165,295
7/22/201569.0470.8168.6069.55138,490
7/21/201570.0870.6768.9469.42117,489
7/20/201570.1570.6369.0070.09109,297
7/17/201571.5771.8568.5769.98216,360
7/16/201571.0171.8170.2871.64175,568
7/15/201570.3671.3869.3670.49283,169
7/14/201569.4571.2068.8570.49220,571
7/13/201568.0770.0467.4669.46230,320
7/10/201568.7169.7167.0367.72127,591
7/9/201567.7268.5165.6967.8597,231
7/8/201568.2269.3065.6766.78209,801
7/7/201569.6269.6266.9568.66140,417
7/6/201570.0370.2068.2269.56172,844
7/2/201570.8571.9569.7170.76156,455
7/1/201570.2971.6869.5270.90165,856
6/30/201569.7370.9269.0369.80178,286
6/29/201571.5671.9469.1169.36129,932
6/26/201572.6572.6969.8571.69512,302
6/25/201571.9373.4070.9572.42146,449
6/24/201571.3872.0069.2071.64146,602
6/23/201571.6972.0270.5271.60124,400
6/22/201572.1572.7071.2671.88188,867
6/19/201571.2072.5070.2071.95185,717
6/18/201569.5071.2569.5071.02127,169
6/17/201570.0670.5968.9069.52181,144
6/16/201568.6770.6968.3470.00141,146
6/15/201566.1869.1565.7768.89136,618
6/12/201568.2668.2665.4866.84171,034
6/11/201569.4669.8767.5768.63176,913
6/10/201568.9470.4468.3269.43128,604
6/9/201567.5669.0665.9968.36123,164
6/8/201568.7469.4567.3267.37101,886
6/5/201568.1269.5467.6968.97132,345
6/4/201566.9468.7466.5468.13187,563
6/3/201567.5068.0066.4967.19163,469
6/2/201566.5068.1465.8067.49230,758
6/1/201568.0770.5367.5067.86404,951
5/29/201567.4368.4565.7067.91320,410
5/28/201563.8968.4263.1767.38730,011
5/27/201567.0767.7562.5463.74483,447
5/26/201566.7568.8266.2367.26191,070
5/22/201567.6368.4067.0167.16228,314
5/21/201567.4368.7767.0967.43305,357
5/20/201569.1469.6667.1967.73318,069
5/19/201567.1070.2667.1068.76229,643
5/18/201566.0368.7466.0067.64282,129
5/15/201563.4367.2063.3766.33376,573
5/14/201563.0264.8060.7663.31598,033
5/13/201555.4564.4454.1061.761,372,888
5/12/201550.3451.6049.5551.11330,482
5/11/201550.7351.0150.2450.53262,109
5/8/201551.4151.6049.9750.74218,484
5/7/201550.6851.7149.7550.70209,392
5/6/201550.6350.9049.6550.49169,132
5/5/201550.6050.8949.6150.66199,171
5/4/201549.6951.0149.3750.54153,050
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!