Rovi Corp $22.11

down -1.26


1/8/2014 04:00 PM  |  NASDAQ : ROVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROVI historical data

Date Open High Low Close Volume
7/31/201424.7525.1223.1623.37829,483
7/30/201423.4723.8723.4423.71564,899
7/29/201423.3623.4922.9523.30544,637
7/28/201423.4323.6123.1523.37396,114
7/25/201423.3723.5723.1423.43338,778
7/24/201423.2923.6523.2523.41280,510
7/23/201423.5223.6723.2623.29270,661
7/22/201423.1923.7922.9423.59538,597
7/21/201423.0623.1922.7923.06312,004
7/18/201423.0123.4322.8223.16420,873
7/17/201423.3623.6122.9922.99410,250
7/16/201423.4523.5723.0923.44520,700
7/15/201423.5423.7923.0923.33401,652
7/14/201423.8623.9923.5223.64292,899
7/11/201423.6223.8723.3423.73239,631
7/10/201423.3523.9123.2523.66463,231
7/9/201423.8523.9723.4323.74379,173
7/8/201424.0424.0423.4323.78510,206
7/7/201424.0424.2823.8724.02382,957
7/3/201424.1824.3924.0824.21359,118
7/2/201424.4824.8324.1324.16383,882
7/1/201424.0524.8223.9824.59824,881
6/30/201423.7724.1623.4223.96750,896
6/27/201423.4423.8523.4223.79982,318
6/26/201423.8323.8523.4123.54501,823
6/25/201423.4624.0923.4623.78543,500
6/24/201423.5524.0923.4623.52448,499
6/23/201423.6823.8123.2223.64661,337
6/20/201423.9523.9823.3323.641,454,741
6/19/201424.0424.0423.6023.91372,481
6/18/201424.1724.3423.6923.96645,383
6/17/201423.8124.6223.8024.101,006,267
6/16/201424.1324.1323.4523.89727,415
6/13/201423.9724.2523.8024.20342,347
6/12/201424.4824.5623.7423.89405,690
6/11/201424.0824.6623.9224.53498,468
6/10/201424.2924.4424.0224.22436,784
6/9/201424.4124.5924.0824.36641,745
6/6/201424.3324.5024.0424.41346,334
6/5/201424.2124.4523.8224.26532,580
6/4/201424.1624.4424.0124.16402,056
6/3/201423.9324.3723.5724.21550,623
6/2/201424.4124.4123.5624.02432,647
5/30/201424.6324.6323.9724.17550,781
5/29/201424.7425.0924.5824.59831,720
5/28/201424.5824.6624.1224.60500,627
5/27/201424.5124.8524.5124.60588,818
5/23/201424.1824.5723.9624.39335,245
5/22/201423.6924.2423.6924.13541,957
5/21/201423.2923.8122.9723.69470,313
5/20/201423.1323.4322.7523.18332,963
5/19/201422.7723.6122.7723.20595,922
5/16/201423.1323.1322.2422.76406,425
5/15/201423.0023.0722.1223.05475,253
5/14/201423.1223.4023.0323.09360,590
5/13/201423.4823.5622.9223.16424,829
5/12/201422.5923.6022.5923.44377,878
5/9/201422.2322.4921.9822.43279,226
5/8/201422.2423.2221.7522.27499,667
5/7/201422.5122.8921.7722.28525,381
5/6/201422.8323.0822.4122.45550,751
5/5/201422.2623.0522.0022.93597,218
5/2/201422.1022.7322.0422.44470,731
5/1/201423.5423.5421.8922.06823,608
4/30/201422.1022.3921.7922.29533,471
4/29/201421.8822.4121.7122.27786,584
4/28/201422.2022.2521.2521.651,055,375
4/25/201422.4322.5422.0522.09648,150
4/24/201422.6922.9822.2722.54753,018
4/23/201422.4522.5922.2022.47510,480
4/22/201422.0222.5921.9622.39741,809
4/21/201421.7922.1321.6122.00964,607
4/17/201421.2021.7721.1321.701,023,854
4/16/201421.2021.3520.9621.25558,784
4/15/201421.0521.3420.5920.98844,673
4/14/201421.6421.8120.8921.001,165,834
4/11/201421.7921.8821.4321.49695,976
4/10/201422.4922.6421.8721.901,812,083
4/9/201420.5422.7320.5122.402,834,377
4/8/201423.2223.4219.5020.506,579,088
4/7/201423.5023.8523.2523.261,167,487
4/4/201424.1324.3023.7823.791,095,142
4/3/201424.7924.8123.7523.871,161,833
4/2/201423.5824.8623.5824.761,419,658
4/1/201422.8223.6422.7623.581,091,706
3/31/201422.5522.8322.4622.78637,695
3/28/201422.3422.8422.3022.44824,207
3/27/201422.2822.5421.9522.321,015,151
3/26/201423.3223.6122.3122.331,038,757
3/25/201423.6223.9422.9223.251,199,365
3/24/201424.6524.8523.4923.541,515,579
3/21/201425.0025.2324.5824.591,894,852
3/20/201424.5525.0524.3924.83709,466
3/19/201424.7124.8424.4524.58607,844
3/18/201424.3624.9524.1524.721,197,678
3/17/201424.7524.8124.1824.25917,195
3/14/201423.9824.7223.9624.57865,535
3/13/201424.8124.9623.9124.091,107,200
3/12/201424.4325.0424.2724.83958,600
3/11/201424.9225.1024.5024.54947,196
Trading Center