$3.68 -0.19 (%) Rentech Inc - NASDAQ

Apr. 28, 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

RTK historical data

Date Open High Low Close Volume
4/28/20163.803.953.653.68210,374
4/27/20163.823.983.773.87180,665
4/26/20163.693.863.643.82229,004
4/25/20163.693.793.613.6489,783
4/22/20163.583.713.583.67149,293
4/21/20163.443.673.443.58220,470
4/20/20163.603.753.403.42381,261
4/19/20163.593.723.523.63116,744
4/18/20163.523.673.403.59172,928
4/15/20163.673.783.563.58150,516
4/14/20163.683.833.603.70195,347
4/13/20163.753.983.653.69329,419
4/12/20163.653.873.563.74299,772
4/11/20163.633.803.373.64288,325
4/8/20163.634.153.533.61831,463
4/7/20163.323.693.243.65495,842
4/6/20163.303.423.203.37467,673
4/5/20163.073.632.913.24695,874
4/4/20163.103.352.923.151,514,786
4/1/20162.353.192.253.041,959,299
3/31/20162.072.252.072.22221,831
3/30/20162.212.212.002.06159,922
3/29/20161.962.161.922.15209,666
3/28/20162.072.101.931.98213,598
3/24/20162.102.122.002.02150,302
3/23/20162.192.372.092.10159,375
3/22/20162.202.242.132.23102,414
3/21/20162.312.362.202.24105,961
3/18/20162.312.362.232.31378,180
3/17/20162.252.362.252.29149,148
3/16/20162.602.602.222.27329,582
3/15/20162.502.712.502.63438,369
3/14/20162.532.572.432.50101,081
3/11/20162.572.602.512.55141,066
3/10/20162.552.592.432.52104,026
3/9/20162.482.562.462.53183,500
3/8/20162.512.572.402.42173,161
3/7/20162.422.552.402.52185,640
3/4/20162.422.482.352.42194,536
3/3/20162.342.452.342.40140,779
3/2/20162.102.362.082.33137,492
3/1/20162.032.101.982.0977,803
2/29/20161.972.061.952.03121,478
2/26/20161.962.051.941.97135,187
2/25/20161.952.011.921.94267,300
2/24/20161.871.991.821.95116,530
2/23/20161.752.081.751.89609,760
2/22/20161.681.811.681.76196,835
2/19/20161.741.771.641.65112,810
2/18/20161.781.781.691.75136,657
2/17/20161.721.801.691.77126,599
2/16/20161.651.731.611.7181,959
2/12/20161.651.721.601.6481,874
2/11/20161.671.671.551.6176,072
2/10/20161.741.801.661.6985,796
2/9/20161.761.781.701.7563,795
2/8/20161.911.911.701.82111,727
2/5/20161.911.971.851.91154,463
2/4/20161.951.971.811.90222,991
2/3/20161.851.951.751.94122,462
2/2/20161.921.941.811.8492,265
2/1/20161.951.951.821.92131,010
1/29/20161.891.971.871.95155,699
1/28/20161.942.001.821.8781,741
1/27/20161.952.021.911.93101,059
1/26/20161.972.111.921.98187,884
1/25/20162.172.261.981.99126,320
1/22/20162.192.372.162.19143,990
1/21/20162.122.252.042.1686,608
1/20/20161.982.181.822.12175,393
1/19/20162.152.171.962.03128,124
1/15/20162.152.391.972.13131,506
1/14/20162.212.342.092.21128,104
1/13/20162.382.552.162.21265,327
1/12/20162.422.502.262.4087,538
1/11/20162.692.742.402.41114,717
1/8/20162.762.872.702.7189,383
1/7/20162.973.022.732.76318,006
1/6/20163.093.122.983.04139,307
1/5/20163.513.513.173.17123,628
1/4/20163.473.573.283.51186,458
12/31/20153.353.583.343.52217,049
12/30/20153.413.573.343.38257,753
12/29/20153.713.713.293.44236,086
12/28/20153.703.763.503.65314,643
12/24/20153.693.803.643.72129,881
12/23/20153.283.753.193.68242,429
12/22/20153.103.303.033.25269,309
12/21/20153.133.223.063.11401,264
12/18/20153.013.183.003.12403,018
12/17/20153.453.502.993.02350,548
12/16/20153.453.623.333.46795,316
12/15/20153.093.503.053.47492,836
12/14/20152.903.052.813.03511,395
12/11/20153.043.082.852.90363,986
12/10/20153.143.212.853.10387,240
12/9/20152.683.122.683.11501,730
12/8/20152.552.742.452.68453,941
12/7/20152.612.752.532.57200,988
12/4/20152.752.802.612.70419,503
  • Showing 1-100 of 2,258 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center