$18.81 +0.42 (%) Rovi Corp - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROVI historical data

Date Open High Low Close Volume
7/29/201617.5118.9317.5118.811,175,650
7/28/201618.8718.8718.2118.39724,462
7/27/201618.6418.9518.4618.79613,778
7/26/201618.7718.9918.5118.70686,139
7/25/201618.5018.8318.3618.80812,374
7/22/201618.2518.5618.1918.52702,925
7/21/201617.9418.2917.8818.25766,378
7/20/201617.5518.1017.5518.01795,614
7/19/201617.4617.6717.3117.52528,631
7/18/201617.4317.6217.2917.60948,897
7/15/201617.4517.4916.9917.44730,269
7/14/201617.4917.5517.2717.33496,101
7/13/201617.3417.4917.2417.42740,914
7/12/201617.4717.6217.1617.31731,340
7/11/201617.0917.4116.7317.36770,769
7/8/201616.5417.1116.3317.05835,478
7/7/201616.3316.5116.2116.43590,260
7/6/201615.7016.4515.4116.321,327,968
7/5/201616.0116.0915.6615.86647,177
7/1/201615.6915.9215.4415.54559,552
6/30/201615.6215.9015.3315.64719,659
6/29/201615.3115.7015.1015.66795,495
6/28/201615.4915.7315.1815.211,285,341
6/27/201616.0916.2815.2415.351,344,804
6/24/201616.5616.5616.1716.301,093,619
6/23/201616.7917.1616.6416.99594,523
6/22/201617.6717.8816.6716.721,473,680
6/21/201617.6017.8017.5417.691,210,932
6/20/201617.4017.6417.1717.591,315,663
6/17/201617.0317.3916.8517.271,372,328
6/16/201616.8417.1116.4617.071,052,978
6/15/201616.2616.9616.2616.932,003,775
6/14/201615.5516.1415.5316.131,269,944
6/13/201615.8415.8415.0615.591,679,312
6/10/201615.5815.9615.2915.942,078,763
6/9/201615.8015.9715.6415.641,036,482
6/8/201615.9216.0715.8015.861,051,582
6/7/201615.8616.1715.7915.861,063,884
6/6/201616.2116.3115.6015.791,311,157
6/3/201616.2816.4115.9516.001,185,283
6/2/201616.5116.6316.2416.282,135,125
6/1/201616.6716.9816.1316.521,326,878
5/31/201616.7417.0516.6916.81696,682
5/27/201616.5316.9516.5216.70655,345
5/26/201616.6516.7216.4416.56739,581
5/25/201617.1317.1416.3316.571,230,221
5/24/201616.6417.1716.6117.04865,148
5/23/201616.4216.9116.3816.541,087,349
5/20/201616.3716.6116.2616.48837,332
5/19/201616.4716.4716.0716.26992,892
5/18/201616.6716.8216.4216.55676,385
5/17/201617.0417.2716.5316.74828,785
5/16/201617.2217.4016.7916.991,090,113
5/13/201616.6817.7216.6417.232,017,887
5/12/201616.2916.6016.0016.501,897,100
5/11/201616.1716.4616.1416.22847,901
5/10/201615.8316.2715.7716.26778,141
5/9/201615.8015.9415.5015.77841,639
5/6/201615.2115.7715.2115.771,197,633
5/5/201615.7816.0215.2815.301,326,521
5/4/201616.0616.3915.7915.861,765,030
5/3/201616.0416.9315.8616.322,557,199
5/2/201617.5317.6915.7715.973,096,392
4/29/201619.3219.6116.3017.624,201,084
4/28/201617.8017.9717.2217.351,116,383
4/27/201617.9618.1717.6417.92815,982
4/26/201617.9218.0917.6717.96548,980
4/25/201617.8818.0217.6017.90904,967
4/22/201617.9118.0717.7117.961,099,242
4/21/201618.0218.2117.8417.93581,884
4/20/201618.2418.2917.8917.90653,125
4/19/201618.2918.4118.0618.21495,460
4/18/201617.8718.2817.8018.20368,788
4/15/201617.8718.1617.7518.08472,735
4/14/201618.0118.6017.6417.971,220,932
4/13/201617.5318.0217.5317.98860,677
4/12/201617.4917.7817.0217.53642,689
4/11/201617.6218.0417.4217.48581,408
4/8/201617.8217.9717.4617.50697,746
4/7/201617.6517.8717.2717.471,116,951
4/6/201617.5017.8117.4217.721,113,577
4/5/201617.4717.7117.3017.421,448,331
4/4/201617.5717.7017.2617.641,972,677
4/1/201618.2418.4916.6117.407,263,172
3/31/201620.4720.8820.4320.51573,425
3/30/201620.8221.0520.3720.50555,842
3/29/201619.5320.9019.3120.89977,085
3/28/201619.8520.0319.5319.61779,604
3/24/201620.2520.5119.2519.811,787,403
3/23/201620.9321.2220.0720.07893,257
3/22/201620.8021.3220.6721.05627,070
3/21/201621.3621.7920.7020.84747,203
3/18/201621.2522.4520.9721.571,509,723
3/17/201621.5521.5521.0521.14615,217
3/16/201620.8921.6620.5221.57688,927
3/15/201621.8321.8621.0221.04661,180
3/14/201621.7222.0221.3221.98571,352
3/11/201621.7522.1621.2121.76529,909
3/10/201622.1322.1721.1321.51560,067
3/9/201621.9022.3921.7522.01576,810
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center