$7.03 0.00 (%) Rentech Inc - NASDAQ

Aug. 31, 2015 | 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
8/31/20157.047.106.737.03206,958
8/28/20156.787.086.747.03228,668
8/27/20156.456.986.396.80157,655
8/26/20156.396.506.226.37228,275
8/25/20156.566.806.266.31198,207
8/24/20156.116.595.396.34167,472
8/21/20156.186.656.186.34242,295
8/20/20156.797.356.026.15638,019
8/19/20150.700.730.650.72900,576
8/18/20150.720.800.720.731,101,934
8/17/20150.700.750.700.73955,437
8/14/20150.660.740.660.73789,825
8/13/20150.700.730.620.691,912,492
8/12/20150.650.740.650.701,363,978
8/11/20150.740.750.650.683,153,043
8/10/20150.800.840.700.724,778,997
8/7/20150.600.630.550.631,646,421
8/6/20150.690.700.610.631,397,607
8/5/20150.750.780.700.722,573,382
8/4/20150.770.790.760.77565,139
8/3/20150.750.820.750.80423,592
7/31/20150.800.810.760.76519,451
7/30/20150.800.820.750.80955,462
7/29/20150.770.820.770.80898,350
7/28/20150.810.840.750.77943,833
7/27/20150.870.870.810.83770,432
7/24/20150.870.900.860.90533,713
7/23/20150.890.910.850.89592,805
7/22/20150.880.910.860.89557,117
7/21/20150.910.940.880.89337,185
7/20/20150.940.940.900.90512,367
7/17/20150.960.960.910.93768,814
7/16/20150.960.960.920.96523,580
7/15/20150.960.980.930.95358,270
7/14/20150.940.980.910.98647,695
7/13/20150.920.950.910.94571,553
7/10/20150.880.930.880.91751,087
7/9/20150.890.950.860.874,968,995
7/8/20150.910.930.860.871,318,287
7/7/20150.950.960.850.942,393,533
7/6/20151.031.060.940.971,516,850
7/2/20151.061.061.011.03770,733
7/1/20151.081.081.041.061,517,627
6/30/20151.081.101.031.071,249,062
6/29/20151.141.151.071.07724,076
6/26/20151.121.151.101.131,320,049
6/25/20151.151.161.101.11986,287
6/24/20151.161.191.151.16491,830
6/23/20151.151.191.151.17720,078
6/22/20151.161.181.141.16780,820
6/19/20151.111.181.111.144,707,533
6/18/20151.161.201.151.151,049,392
6/17/20151.161.191.151.16645,124
6/16/20151.171.201.141.15891,848
6/15/20151.161.201.131.181,033,234
6/12/20151.181.181.151.161,232,481
6/11/20151.111.191.091.192,060,053
6/10/20151.091.131.091.121,307,868
6/9/20151.091.111.051.091,074,109
6/8/20151.121.141.051.082,080,196
6/5/20151.151.191.121.13943,338
6/4/20151.141.191.141.16791,774
6/3/20151.131.191.121.151,262,801
6/2/20151.101.151.091.12678,376
6/1/20151.191.201.111.111,233,098
5/29/20151.131.201.131.182,221,501
5/28/20151.151.161.111.141,072,465
5/27/20151.101.151.081.141,559,251
5/26/20151.091.131.091.113,307,565
5/22/20151.121.141.071.102,431,902
5/21/20151.101.151.071.131,805,565
5/20/20151.131.141.071.114,863,126
5/19/20151.141.151.111.142,803,975
5/18/20151.131.161.121.16804,970
5/15/20151.151.201.131.14885,805
5/14/20151.131.181.121.16669,990
5/13/20151.111.181.111.141,383,043
5/12/20151.161.171.101.102,066,069
5/11/20151.091.181.091.155,579,052
5/8/20151.071.091.051.071,721,411
5/7/20151.121.141.071.081,573,747
5/6/20151.161.161.121.121,426,828
5/5/20151.181.201.141.141,398,879
5/4/20151.171.211.151.19546,536
5/1/20151.191.221.151.18711,289
4/30/20151.191.231.181.201,267,986
4/29/20151.211.241.181.21644,214
4/28/20151.231.241.181.22543,946
4/27/20151.191.241.191.22956,102
4/24/20151.221.221.171.18504,873
4/23/20151.181.211.161.21453,664
4/22/20151.241.241.171.19842,947
4/21/20151.171.251.131.241,250,570
4/21/20153.023.022.903.00183,500
4/20/20151.251.251.161.16730,573
4/20/20153.053.063.043.0654,150
4/17/20151.241.241.201.241,482,063
4/17/20153.073.123.053.059,273
4/16/20151.211.231.181.23710,351
4/16/20153.023.112.953.0871,752
  • Showing 1-100 of 2,419 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!