$2.99 0.00 (%) Rentech Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/20163.023.042.952.9985,887
9/23/20162.993.092.943.03204,727
9/22/20163.043.093.013.01104,965
9/21/20162.963.082.913.0068,310
9/20/20163.003.012.912.9373,477
9/19/20163.183.212.953.00103,242
9/16/20163.123.213.073.17157,272
9/15/20163.253.303.073.20154,246
9/14/20163.243.333.203.24141,773
9/13/20163.393.523.173.24251,423
9/12/20163.553.583.313.41242,393
9/9/20163.723.743.463.61167,825
9/8/20163.783.783.593.7286,961
9/7/20163.773.863.733.74142,216
9/6/20163.733.843.693.74272,750
9/2/20163.593.693.583.6749,171
9/1/20163.593.663.493.60113,508
8/31/20163.643.703.473.61151,037
8/30/20163.683.713.413.68199,002
8/29/20163.533.703.403.6381,662
8/26/20163.763.803.503.56136,547
8/25/20163.743.813.713.76136,033
8/24/20163.763.833.723.76235,052
8/23/20163.763.863.703.76285,824
8/22/20163.683.773.503.74282,610
8/19/20163.753.793.633.68180,216
8/18/20163.973.973.703.80343,980
8/17/20163.603.953.603.91475,986
8/16/20163.353.723.353.59390,475
8/15/20163.193.513.193.33167,534
8/12/20162.953.262.943.17188,187
8/11/20162.883.022.842.96190,886
8/10/20162.753.182.752.85716,805
8/9/20162.552.662.552.5761,830
8/8/20162.652.692.552.5767,491
8/5/20162.652.692.602.6466,116
8/4/20162.552.652.552.6428,894
8/3/20162.642.652.552.5536,232
8/2/20162.612.652.552.6596,196
8/1/20162.562.612.522.5827,700
7/29/20162.532.602.522.5628,629
7/28/20162.622.652.512.5354,586
7/27/20162.602.652.472.63125,251
7/26/20162.532.632.532.6134,193
7/25/20162.512.642.512.5337,706
7/22/20162.552.642.512.5134,599
7/21/20162.652.672.502.55132,630
7/20/20162.472.742.372.68165,299
7/19/20162.612.662.452.47101,312
7/18/20162.672.692.532.6527,148
7/15/20162.632.732.602.6735,446
7/14/20162.712.752.632.65127,812
7/13/20162.702.922.652.68173,028
7/12/20162.612.872.602.71171,752
7/11/20162.532.612.502.56138,741
7/8/20162.472.532.392.50117,886
7/7/20162.382.502.372.4598,703
7/6/20162.492.492.342.3868,900
7/5/20162.502.542.282.4455,906
7/1/20162.422.552.422.5447,546
6/30/20162.392.472.262.40143,190
6/29/20162.412.442.282.39184,046
6/28/20162.582.622.242.37193,059
6/27/20162.542.642.462.50266,156
6/24/20162.602.662.412.552,316,762
6/23/20162.652.752.602.70151,238
6/22/20162.732.752.602.60118,029
6/21/20162.702.782.582.73142,414
6/20/20162.923.042.702.72155,626
6/17/20162.582.912.532.81284,571
6/16/20162.602.662.462.56143,347
6/15/20162.552.722.552.64101,697
6/14/20162.682.772.512.56102,310
6/13/20162.622.702.512.67105,530
6/10/20162.682.852.542.6371,634
6/9/20162.872.872.682.7182,571
6/8/20162.973.102.842.89126,284
6/7/20162.812.952.772.9489,428
6/6/20162.562.832.512.80102,090
6/3/20162.622.622.472.5681,151
6/2/20162.442.632.442.62107,109
6/1/20162.492.492.352.4680,211
5/31/20162.492.592.442.5278,764
5/27/20162.502.562.472.4847,764
5/26/20162.652.702.492.5166,614
5/25/20162.462.662.422.62155,506
5/24/20162.412.522.392.4695,721
5/23/20162.422.522.382.41118,392
5/20/20162.332.502.272.42143,380
5/19/20162.312.362.302.31108,398
5/18/20162.352.432.342.34144,234
5/17/20162.402.542.362.38214,237
5/16/20162.472.512.362.42143,899
5/13/20162.662.872.332.45201,632
5/12/20162.782.952.602.67128,376
5/11/20162.882.952.622.78322,834
5/10/20162.853.042.752.94172,390
5/9/20163.013.022.832.88149,260
5/6/20162.943.142.873.05146,580
5/5/20163.113.202.942.97244,420
  • Showing 1-100 of 2,153 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center