Rentech Inc $2.27

down -0.04


25/7/2014 04:00 PM  |  NASDAQ : RTK  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTK historical data

Date Open High Low Close Volume
7/25/20142.292.302.262.271,819,135
7/25/20143.693.693.573.59351,313
7/24/20142.302.372.272.31883,592
7/24/20143.593.723.523.68931,592
7/23/20142.362.392.272.27799,011
7/23/20143.553.633.543.562,115,855
7/22/20142.362.392.322.351,362,897
7/22/20143.483.633.483.53895,245
7/21/20142.322.402.302.342,819,299
7/21/20143.603.603.453.481,388,510
7/18/20142.272.362.262.331,315,492
7/18/20143.753.753.573.601,060,749
7/17/20142.272.332.252.301,932,823
7/17/20143.953.953.763.76292,246
7/16/20142.292.352.262.281,720,127
7/16/20143.853.953.853.91286,552
7/15/20142.342.372.262.301,737,565
7/15/20143.953.953.803.85202,140
7/14/20142.342.352.292.351,112,627
7/14/20143.884.003.873.92794,798
7/11/20142.302.392.302.311,251,201
7/11/20144.054.053.873.90393,157
7/10/20142.312.342.262.322,147,594
7/10/20144.184.184.034.06426,605
7/9/20142.282.452.272.374,522,194
7/9/20144.214.234.184.21176,142
7/8/20142.412.412.272.304,219,480
7/8/20144.274.274.174.20310,249
7/7/20142.502.502.412.422,068,556
7/7/20144.394.424.274.28807,173
7/4/20144.504.504.404.40205,997
7/3/20142.512.542.462.501,560,546
7/3/20144.484.484.424.46113,711
7/2/20142.492.552.472.521,893,859
7/2/20144.334.444.334.43104,088
7/1/20142.562.592.512.512,553,509
6/30/20142.432.602.382.593,224,442
6/30/20144.334.374.334.3630,768
6/27/20142.462.492.402.453,345,031
6/27/20144.364.394.334.3742,875
6/26/20142.442.652.372.515,483,752
6/26/20144.424.434.324.39100,659
6/25/20142.462.502.412.432,216,163
6/25/20144.384.424.364.37609,560
6/24/20142.602.602.452.472,782,922
6/24/20144.404.454.374.42683,929
6/23/20142.602.702.542.613,433,096
6/23/20144.524.524.354.40985,227
6/20/20142.502.692.482.5822,969,266
6/20/20144.574.614.424.48323,533
6/19/20142.482.502.442.493,364,292
6/19/20144.524.604.474.57301,206
6/18/20142.442.462.382.453,396,567
6/18/20144.414.654.404.53464,717
6/17/20142.352.442.322.424,114,138
6/17/20144.354.424.304.38192,140
6/16/20142.252.382.252.377,238,629
6/16/20144.304.444.274.40429,524
6/13/20142.232.282.162.252,891,083
6/13/20144.264.404.264.33171,334
6/12/20142.262.302.202.232,545,199
6/12/20144.254.324.254.28330,260
6/11/20142.252.302.232.271,531,689
6/11/20144.184.274.174.24247,094
6/10/20142.262.312.182.274,294,694
6/10/20144.294.294.214.25102,670
6/9/20142.272.332.252.262,269,147
6/9/20144.294.294.244.27485,969
6/6/20142.322.332.272.281,354,621
6/6/20144.124.244.124.24288,515
6/5/20142.222.332.192.303,963,964
6/5/20144.174.174.084.14896,325
6/4/20142.232.282.192.201,401,618
6/4/20144.084.184.074.18167,533
6/3/20142.262.282.202.241,639,484
6/3/20144.074.154.034.08374,173
6/2/20142.342.342.232.262,042,906
6/2/20144.004.123.994.12242,441
5/30/20142.332.392.302.331,354,171
5/30/20144.004.023.933.99116,412
5/29/20142.372.422.342.374,196,032
5/29/20143.944.103.944.03136,452
5/28/20142.292.402.252.362,801,137
5/28/20143.934.003.913.9794,213
5/27/20142.312.342.222.303,186,510
5/27/20144.034.033.913.92209,097
5/26/20144.004.033.973.9887,400
5/23/20142.322.342.272.311,361,669
5/23/20144.084.094.014.02102,790
5/22/20142.422.422.312.312,663,893
5/22/20144.014.094.014.04130,210
5/21/20142.302.412.282.395,298,903
5/21/20144.014.084.004.06158,096
5/20/20142.252.312.222.272,610,074
5/20/20144.054.053.963.99195,898
5/19/20142.222.252.212.251,788,040
5/16/20142.222.242.202.243,112,850
5/16/20144.144.143.874.00290,506
5/15/20142.272.332.202.234,445,847
5/15/20144.174.184.064.16938,151
Trading Center