$1.40 -0.03 (%) Rentech Inc - NASDAQ

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTK historical data

Date Open High Low Close Volume
11/20/20141.421.431.351.401,430,474
11/20/20142.853.002.852.97304,059
11/19/20141.451.481.411.43890,498
11/19/20142.882.902.792.82191,272
11/18/20141.451.501.411.451,897,752
11/18/20142.902.902.852.85158,473
11/17/20141.471.491.411.44978,390
11/17/20142.792.902.782.90151,850
11/14/20141.471.521.431.481,002,557
11/14/20142.652.692.612.69141,345
11/13/20141.461.511.441.461,382,604
11/13/20142.762.762.542.68201,003
11/12/20141.451.501.421.47841,986
11/12/20142.832.852.782.83115,461
11/11/20141.471.471.381.451,605,812
11/11/20142.842.852.802.85296,864
11/10/20141.521.541.471.49945,326
11/10/20142.762.872.722.85211,176
11/7/20141.571.591.471.512,088,588
11/7/20142.712.812.702.752,406,884
11/6/20141.601.681.551.671,276,905
11/6/20142.632.772.572.761,591,325
11/5/20141.631.681.601.62814,595
11/5/20142.682.842.562.68555,868
11/4/20141.641.681.601.621,237,964
11/4/20142.692.782.502.524,607,192
11/3/20141.601.701.601.631,364,529
11/3/20142.402.782.402.69574,924
10/31/20141.611.641.541.592,638,941
10/31/20142.452.672.452.58450,417
10/30/20141.481.611.461.571,820,914
10/30/20142.362.492.332.45197,001
10/29/20141.471.531.461.471,660,389
10/29/20142.342.362.312.35262,978
10/28/20141.371.511.371.462,177,845
10/28/20142.222.312.192.31390,154
10/27/20141.461.461.361.382,085,336
10/27/20142.352.352.172.211,030,921
10/24/20141.511.521.431.471,059,641
10/24/20142.352.362.292.32365,075
10/23/20141.471.521.451.501,394,985
10/23/20142.452.452.342.39996,556
10/22/20141.561.561.421.471,836,086
10/22/20142.492.562.372.37433,789
10/21/20141.531.591.501.57936,660
10/21/20142.452.502.352.50957,602
10/20/20141.641.641.451.531,700,172
10/20/20142.452.462.382.402,510,860
10/17/20141.621.661.571.632,549,184
10/17/20142.372.552.372.431,074,738
10/16/20141.411.621.401.582,199,839
10/16/20142.052.242.052.22209,724
10/15/20141.461.511.401.422,609,626
10/15/20142.292.292.062.17349,728
10/14/20141.471.561.371.471,670,853
10/14/20142.352.362.252.29206,613
10/13/20141.561.561.461.46990,931
10/10/20141.621.681.461.552,497,839
10/10/20142.352.432.302.40525,516
10/9/20141.681.681.611.651,540,980
10/9/20142.512.522.372.441,246,220
10/8/20141.701.701.551.683,523,048
10/8/20142.552.632.412.58460,074
10/7/20141.711.731.681.711,635,109
10/7/20142.562.632.522.58155,002
10/6/20141.721.741.701.71970,124
10/6/20142.702.702.572.58275,531
10/3/20141.741.741.651.731,579,745
10/3/20142.702.732.652.66160,432
10/2/20141.631.741.591.721,721,969
10/2/20142.682.762.622.70315,230
10/1/20141.701.751.621.652,363,164
10/1/20142.802.832.722.7394,188
9/30/20141.761.791.681.713,587,210
9/30/20142.812.882.792.80207,035
9/29/20141.781.801.741.781,036,199
9/29/20142.832.902.802.86159,157
9/26/20141.751.811.721.791,377,936
9/26/20142.812.882.812.8885,802
9/25/20141.781.841.741.751,515,313
9/25/20142.802.802.722.78326,279
9/24/20141.761.811.721.791,205,825
9/24/20142.782.902.682.85679,752
9/23/20141.851.901.741.762,666,209
9/23/20142.852.862.742.75307,708
9/22/20141.841.941.811.841,188,392
9/22/20143.003.002.742.83521,810
9/19/20141.901.931.841.861,971,616
9/19/20143.023.022.943.00316,221
9/18/20141.891.921.891.89984,395
9/18/20142.993.022.983.02427,696
9/17/20141.911.981.881.881,498,219
9/17/20142.992.992.932.97330,799
9/16/20141.902.021.841.925,640,746
9/16/20143.043.042.952.97477,548
9/15/20142.012.051.881.923,002,036
9/15/20143.103.133.033.04116,808
9/12/20142.062.112.012.03876,814
9/12/20143.123.163.073.10117,811
9/11/20142.072.102.012.051,107,303
  • Showing 1-100 of 2,470 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center