$20.79 +2.91 (%) Rovi Corp - NASDAQ

Feb. 12, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROVI historical data

Date Open High Low Close Volume
2/11/201617.7218.0517.2017.881,140,671
2/10/201617.9118.5117.6517.911,721,917
2/9/201618.4218.7517.7017.791,226,000
2/8/201617.9918.7617.8018.711,197,523
2/5/201619.4119.4218.3418.341,242,638
2/4/201619.4019.9418.5219.561,076,022
2/3/201619.0219.5318.6319.531,063,949
2/2/201618.6918.8518.4618.76939,303
2/1/201619.0019.2918.0018.921,200,300
1/29/201618.9919.7518.9519.461,825,566
1/28/201618.6918.9518.5118.87953,999
1/27/201618.5319.1418.2518.53903,251
1/26/201618.2018.7517.7218.681,095,703
1/25/201618.1318.5918.0118.06842,459
1/22/201618.4918.4918.0418.291,397,994
1/21/201618.1218.9617.8218.032,400,145
1/20/201617.0618.3816.7318.121,663,323
1/19/201617.5817.7417.0717.391,459,911
1/15/201616.8317.4516.5517.421,806,212
1/14/201616.7217.6816.4617.441,626,410
1/13/201616.8517.2116.5316.651,973,142
1/12/201616.8217.2816.3316.711,896,787
1/11/201616.5216.7616.2816.631,774,841
1/8/201616.4616.8516.3916.472,099,427
1/7/201616.7017.1516.3316.393,142,562
1/6/201616.7417.1616.7017.011,611,387
1/5/201617.0817.2216.6217.112,246,416
1/4/201616.3817.3016.2517.092,437,062
12/31/201516.5916.9816.4316.661,213,774
12/30/201516.6117.0316.4816.732,534,530
12/29/201517.5617.7716.3716.604,846,864
12/28/201516.2018.1816.1517.716,862,531
12/24/201515.2215.9014.8815.863,826,059
12/23/201513.9116.0013.9114.669,426,275
12/22/201510.9711.3810.8811.35746,875
12/21/201510.9411.2610.7810.931,031,003
12/18/201510.8911.0010.5910.814,184,164
12/17/201510.9811.0810.6911.021,649,082
12/16/201510.8810.9810.7210.961,526,738
12/15/201510.4910.9210.3810.811,096,464
12/14/201510.5410.5510.2610.422,371,856
12/11/201510.5110.7010.4910.551,931,052
12/10/201510.5010.8710.3710.711,140,489
12/9/201510.7411.0510.3410.51832,834
12/8/201510.7810.8910.6210.76772,604
12/7/201511.1811.2010.8310.97953,828
12/4/201511.1511.6011.0211.241,831,438
12/3/201511.7311.8211.0911.111,293,801
12/2/201511.7311.9711.6211.711,358,494
12/1/201511.8711.9311.5911.76852,089
11/30/201511.7511.9311.5811.811,285,551
11/27/201511.8411.9011.6211.69524,863
11/25/201511.3611.8611.2111.771,259,910
11/24/201510.9411.4110.8511.371,260,108
11/23/201510.3611.1410.0211.052,128,845
11/20/201510.4010.6110.2510.27877,085
11/19/201510.4610.5810.3110.341,649,278
11/18/20159.9310.549.7710.521,874,151
11/17/201510.1110.149.739.9611,669,130
11/16/20159.6410.109.5010.091,250,122
11/13/20159.579.819.559.681,302,247
11/12/20159.669.849.519.621,239,696
11/11/20159.829.959.639.77800,405
11/10/20159.8410.029.309.771,654,876
11/9/20159.8510.189.859.921,056,783
11/6/20159.7510.109.6610.091,041,585
11/5/20159.789.999.759.80977,693
11/4/20159.889.899.649.741,179,994
11/3/20159.469.959.469.831,496,210
11/2/20159.199.669.179.462,013,098
10/30/20158.889.298.699.152,394,952
10/29/201510.0010.198.018.697,633,711
10/28/201510.7611.3210.7211.282,454,965
10/27/201511.0511.1610.7010.721,232,538
10/26/201510.9511.0410.8111.011,662,181
10/23/201511.0111.2210.8310.941,256,842
10/22/201510.7010.9410.6110.791,076,791
10/21/201511.2011.2010.6110.621,012,516
10/20/201511.4011.6611.0911.101,274,426
10/19/201511.3611.4911.2411.401,073,782
10/16/201511.2611.5011.1611.44934,197
10/15/201511.2411.5210.9211.22901,184
10/14/201510.8411.2610.8411.231,155,630
10/13/201510.8811.2410.8810.881,112,329
10/12/201511.2011.2710.8910.941,893,231
10/9/201511.2011.2310.8611.165,258,957
10/8/201511.2211.3811.0711.171,769,142
10/7/201511.4811.6811.1511.312,097,152
10/6/201511.3611.5611.2411.441,511,379
10/5/201511.0211.4110.8811.311,260,548
10/2/201510.0210.899.9010.881,312,906
10/1/201510.4910.6110.0110.19699,433
9/30/201510.2510.5510.1610.491,391,402
9/29/20159.8010.239.7110.141,297,280
9/28/20159.8510.189.759.771,629,456
9/25/201510.5810.619.879.871,168,336
9/24/201510.0210.469.9310.441,941,650
9/23/201510.6810.7010.1410.151,442,048
9/22/201510.8011.0610.6110.63983,376
9/21/201511.0911.4310.9410.951,023,009
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center