$1.48 +0.01 (%) Rentech Inc - NASDAQ

Oct. 23, 2014 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTK historical data

Date Open High Low Close Volume
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
9/11/20143.213.273.023.11968,833
9/10/20142.122.142.062.071,825,785
9/10/20143.193.223.163.21246,599
9/9/20142.162.202.122.14743,771
9/9/20143.183.213.133.14381,249
9/8/20142.162.202.152.17698,988
9/8/20143.203.203.053.05328,912
9/5/20142.172.192.152.17530,923
9/5/20143.033.193.003.184,394,076
9/4/20142.222.252.162.19779,784
9/4/20142.923.042.883.023,650,313
9/3/20142.262.272.202.21756,330
9/3/20143.043.042.912.91848,651
9/2/20142.252.292.202.261,296,810
9/2/20143.103.102.982.99234,106
8/29/20142.212.252.182.24723,268
8/29/20143.053.093.023.09246,307
8/28/20142.202.222.182.21722,735
8/28/20143.053.133.043.06207,786
8/27/20142.182.242.182.20488,761
8/27/20143.083.093.023.06213,026
8/26/20142.222.222.182.19948,697
8/26/20143.003.122.993.07479,506
8/25/20142.212.242.192.24855,631
8/25/20143.023.032.953.001,238,628
8/22/20142.172.242.172.22853,401
8/22/20143.103.102.983.00328,587
8/21/20142.212.232.162.19658,611
8/21/20143.153.153.063.10264,371
8/20/20142.252.272.192.20928,235
8/20/20143.063.133.033.13393,543
8/19/20142.262.292.232.231,134,197
8/19/20142.953.112.943.09477,980
8/18/20142.242.262.212.261,220,741
8/18/20142.982.992.902.94283,310
8/15/20142.242.252.152.211,624,521
8/15/20143.073.072.953.03315,820
8/14/20142.172.252.152.241,408,842
8/14/20143.253.252.973.022,462,170
8/13/20142.182.192.112.151,697,435
8/13/20143.253.273.183.24127,613
8/12/20142.202.222.112.183,115,775
  • Showing 1-100 of 2,449 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center