Rovi Corp $22.54

up +0.07


24/4/2014 08:10 PM  |  NASDAQ : ROVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROVI historical data

Date Open High Low Close Volume
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
4/17/201421.2021.7721.1321.701,023,850
4/16/201421.2021.3520.9621.25558,784
4/15/201421.0521.3420.5920.98844,673
4/14/201421.6421.8120.8921.001,165,830
4/11/201421.7921.8821.4321.49695,976
4/10/201422.4922.6421.8721.901,812,080
4/9/201420.5422.7320.5122.402,834,380
4/8/201423.2223.4219.5020.506,579,090
4/7/201423.5023.8523.2523.261,167,490
4/4/201424.1324.3023.7823.791,095,140
4/3/201424.7924.8123.7523.871,161,830
4/2/201423.5824.8623.5824.761,419,660
4/1/201422.8223.6422.7623.581,091,710
3/31/201422.5522.8322.4622.78637,695
3/28/201422.3422.8422.3022.44824,207
3/27/201422.2822.5421.9522.321,015,150
3/26/201423.3223.6122.3122.331,038,760
3/25/201423.6223.9422.9223.251,199,360
3/24/201424.6524.8523.4923.541,515,580
3/21/201425.0025.2324.5824.591,894,850
3/20/201424.5525.0524.3924.83709,466
3/19/201424.7124.8424.4524.58607,844
3/18/201424.3624.9524.1524.721,197,680
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
3/10/201424.8225.0724.5224.841,055,530
3/7/201424.9125.1224.7924.841,051,240
3/6/201424.9125.0024.6324.85951,298
3/5/201424.8725.0224.6724.79859,846
3/4/201424.5625.0024.0424.901,372,520
3/3/201422.6024.5322.3924.322,451,830
2/28/201424.9725.2424.5924.841,492,800
2/27/201424.6425.0624.6424.991,219,920
2/26/201425.0425.2424.3824.701,410,590
2/25/201424.9725.3424.9525.201,658,810
2/24/201424.2824.9424.2824.921,106,780
2/21/201424.3824.5124.1624.28753,624
2/20/201424.0024.5823.9424.351,362,880
2/19/201423.7924.2723.7924.021,325,060
2/18/201422.2223.9822.0923.741,683,130
2/14/201423.2823.8022.1322.761,554,170
2/13/201422.2924.1021.9523.452,351,050
2/12/201422.5922.8922.0422.311,143,530
2/11/201422.1823.1522.0522.621,297,050
2/10/201421.3621.9821.3521.881,152,110
2/7/201420.9821.5020.9821.29999,450
2/6/201420.9121.1520.6920.94804,211
2/5/201420.5720.9520.3520.88881,195
2/4/201420.4720.7920.3020.62972,111
2/3/201420.8721.1920.1020.351,771,620
1/31/201421.4621.5220.8421.212,455,550
1/30/201421.6521.9821.5021.651,132,190
1/29/201421.7622.0021.4321.45806,899
1/28/201421.3121.9621.2421.89950,534
1/27/201421.8122.3521.4621.531,507,680
1/24/201421.7922.1621.7122.12974,833
1/23/201421.5921.9821.4621.97627,981
1/22/201421.8022.5721.3821.66745,426
1/21/201421.7721.9421.6021.67617,380
1/17/201422.1522.4321.5121.681,013,550
1/16/201422.7322.8422.0522.15862,339
1/15/201421.8922.8821.7922.731,487,410
1/14/201422.1322.1421.8121.90953,908
1/13/201421.9622.3721.9622.041,797,880
1/10/201422.1222.1821.8121.921,376,070
1/9/201421.5122.6521.5022.043,766,100
1/8/201423.3723.4021.5521.713,757,780
1/7/201420.3121.3320.3121.091,403,530
1/6/201420.3820.6120.2020.241,246,370
1/3/201419.8420.3619.6320.27736,645
1/2/201419.6619.8719.5619.85653,742
12/31/201319.4019.7819.3919.69519,791
12/30/201319.3419.4719.1819.38408,073
12/27/201319.2419.4319.1319.29303,999
12/26/201319.5619.7719.1919.20461,752
12/24/201318.9819.5918.9119.53378,517
12/23/201318.7119.0018.5718.96680,718
12/20/201317.8018.5517.6818.531,056,300
12/19/201317.9518.0717.6917.82751,462
12/18/201317.9718.0317.6917.96668,539
12/17/201317.7318.0217.6917.95626,008
12/16/201317.3317.8017.2217.72844,230
12/13/201317.4417.5217.1717.31794,794
12/12/201317.6417.6517.2817.40776,386
12/11/201318.4518.5717.6817.68907,357
12/10/201318.5018.7118.2618.40796,570
12/9/201318.5818.9218.5218.531,485,850
12/6/201318.7018.7818.5018.591,059,800
12/5/201318.4018.6018.2918.56851,899
12/4/201318.1918.4518.1118.39829,152
12/3/201318.5718.7918.3018.34712,037
12/2/201318.5718.7518.3118.661,314,190
11/29/201318.1918.5518.1518.40313,971
Trading Center