$16.70 +0.14 (%) Rovi Corp - NASDAQ

May. 27, 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
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
3/8/201622.3322.4321.7721.81499,975
3/7/201623.0123.1722.2022.41661,549
3/4/201622.5023.3422.1423.13869,568
3/3/201621.4422.9421.0022.501,168,560
3/2/201621.7522.6420.4021.383,502,363
3/1/201622.8823.7022.7623.441,150,355
2/29/201622.6523.1622.6222.78740,859
2/26/201622.3622.6822.2122.64815,432
2/25/201622.1022.3321.9722.20764,182
2/24/201621.6422.2121.5322.101,007,687
2/23/201621.5322.2921.3721.821,338,171
2/22/201622.8522.9321.1921.532,221,770
2/19/201621.3222.7821.3022.642,127,216
2/18/201621.0821.3520.8921.191,704,188
2/17/201621.3221.4020.9221.041,551,498
2/16/201621.0621.3520.8721.232,848,655
2/12/201619.2521.2318.3120.843,436,169
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center