$10.43 -0.64 (%) Rovi Corp - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROVI historical data

Date Open High Low Close Volume
9/1/201510.8110.9810.3810.431,296,829
8/31/201510.9711.3610.8511.071,344,401
8/28/201510.7111.1110.7110.981,397,605
8/27/201510.4110.8010.3810.741,271,436
8/26/201510.2310.4310.0410.381,889,339
8/25/201510.6010.609.949.962,662,948
8/24/20159.6510.249.219.672,119,458
8/21/201510.3410.5410.1610.161,492,047
8/20/201510.7510.8810.5110.511,114,493
8/19/201511.0711.1010.7310.891,312,697
8/18/201511.3011.3111.0311.15933,437
8/17/201511.7511.7711.0911.281,599,181
8/14/201511.5111.8511.4811.791,564,032
8/13/201511.4311.8711.3611.592,902,610
8/12/201511.2411.7011.1911.641,741,176
8/11/201511.3711.5711.1311.422,186,564
8/10/201510.9211.4410.8911.433,282,069
8/7/201510.7610.9510.7510.903,293,892
8/6/201510.7610.7610.4610.692,022,383
8/5/201510.7310.8810.6910.722,662,448
8/4/201510.5610.8510.4610.662,829,952
8/3/201510.9010.9010.5110.552,452,453
7/31/201511.3512.3410.9510.994,107,366
7/30/201512.4413.0012.3512.782,121,584
7/29/201512.4312.6412.2012.531,941,146
7/28/201512.2312.5412.0512.542,353,257
7/27/201512.2712.4811.8212.232,225,705
7/24/201512.7512.7512.0912.292,673,496
7/23/201512.8512.9712.6412.661,664,377
7/22/201513.2113.2512.7612.821,991,905
7/21/201513.5313.6213.3513.391,845,325
7/20/201513.2713.8413.1313.582,102,518
7/17/201514.0214.2213.2813.633,997,938
7/16/201514.8514.9913.3614.008,955,097
7/15/201517.4217.5417.1817.541,282,623
7/14/201517.0417.3216.8517.261,491,402
7/13/201516.7717.1816.7317.001,520,020
7/10/201516.7716.8216.5416.61582,397
7/9/201516.4016.8316.4016.571,278,640
7/8/201515.4816.2715.4416.251,771,229
7/7/201515.3515.7014.8815.562,157,875
7/6/201515.8816.0515.3215.452,017,444
7/2/201515.9216.0815.7816.03836,969
7/1/201516.1116.1115.6815.941,744,639
6/30/201515.9316.1615.8815.951,653,006
6/29/201517.3517.4515.5715.793,523,536
6/26/201517.2317.6317.0617.5210,703,161
6/25/201517.3417.4117.0117.25763,440
6/24/201517.6617.7817.2517.31684,173
6/23/201517.9317.9917.5317.64784,515
6/22/201517.2718.0017.2517.99793,407
6/19/201517.3517.3817.1417.181,298,775
6/18/201517.2917.3717.0717.30598,662
6/17/201517.1117.3316.9917.28659,257
6/16/201516.4717.1716.3517.05858,896
6/15/201517.1117.1116.4216.431,411,517
6/12/201517.7417.8017.2617.331,182,484
6/11/201517.5417.8817.4917.872,048,548
6/10/201516.9117.5216.8617.51993,369
6/9/201516.7816.9316.5016.91992,304
6/8/201516.9317.2116.7116.71686,440
6/5/201517.1017.2516.8717.15704,402
6/4/201517.3517.5416.9517.17955,103
6/3/201517.0817.5616.9417.431,200,997
6/2/201516.6617.2716.6117.131,022,847
6/1/201516.9117.0716.2616.751,448,180
5/29/201516.9517.0516.7516.761,373,074
5/28/201516.4517.0216.4417.012,265,242
5/27/201516.4616.5415.9716.524,548,912
5/26/201517.2317.2816.4416.481,388,618
5/22/201516.7217.0516.6716.901,202,770
5/21/201516.3016.8916.2216.811,482,313
5/20/201516.7516.8416.1716.301,760,325
5/19/201516.9517.0016.3716.491,689,625
5/18/201516.9717.0016.5816.651,416,252
5/15/201516.7317.1716.4916.971,338,155
5/14/201517.0417.2416.7616.811,268,930
5/13/201517.0817.3316.9017.001,340,509
5/12/201516.6017.0216.1816.972,356,135
5/11/201517.5217.7716.6516.702,811,774
5/8/201517.8218.0317.1217.502,432,909
5/7/201517.1617.9817.1317.613,196,035
5/6/201517.8018.0017.1317.262,231,187
5/5/201516.9417.8416.9417.492,695,258
5/4/201517.3917.7617.2717.402,117,302
5/1/201519.0619.0617.2817.453,180,216
4/30/201518.7618.9218.2018.513,611,757
4/29/201518.8519.1718.5018.882,366,200
4/28/201519.4019.5818.8519.072,276,472
4/27/201519.5019.9019.4819.511,515,150
4/24/201519.3819.5819.2119.481,467,245
4/23/201519.3419.5719.0619.301,690,431
4/22/201519.3719.7018.8819.461,618,287
4/21/201519.0019.6818.9919.362,565,102
4/20/201518.0619.6317.9519.113,075,172
4/17/201517.9318.0217.0317.592,051,496
4/16/201518.3518.3617.9818.071,338,278
4/15/201518.4818.6917.9618.581,773,787
4/14/201518.6718.6718.0018.011,121,873
4/13/201518.3918.6518.1918.321,157,923
  • 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!