$1.18 -0.03 (%) Rentech Inc - NASDAQ

Apr. 24, 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
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
4/15/20151.171.221.161.21890,319
4/15/20152.983.142.983.0775,418
4/14/20151.181.201.151.161,354,461
4/14/20152.952.982.902.98896,615
4/13/20151.101.181.091.171,238,038
4/13/20152.912.942.882.92421,100
4/10/20151.071.121.051.103,650,080
4/10/20152.882.922.842.90634,410
4/9/20151.091.110.991.054,110,558
4/9/20152.912.912.862.8853,776
4/8/20151.081.111.081.091,031,610
4/8/20152.983.062.842.86155,157
4/7/20151.081.111.081.091,373,802
4/7/20152.883.002.882.99658,721
4/6/20151.101.111.091.101,043,990
4/6/20152.722.922.722.88390,310
4/2/20151.091.121.091.122,385,057
4/2/20152.702.762.672.7126,016
4/1/20151.111.121.091.09954,792
4/1/20152.572.702.572.64394,628
3/31/20151.141.141.111.12967,708
3/31/20152.532.592.532.556,008
3/30/20151.141.171.131.14776,929
3/30/20152.512.602.472.5317,064
3/27/20151.151.161.131.15585,798
3/27/20152.542.552.472.5215,083
3/26/20151.161.171.131.14725,186
3/26/20152.542.572.512.5613,963
3/25/20151.161.191.141.151,114,229
3/25/20152.362.522.362.5112,897
3/24/20151.141.201.131.142,831,974
3/24/20152.452.452.432.439,379
3/23/20151.181.201.131.152,083,129
3/23/20152.442.442.422.4313,633
3/20/20151.231.231.151.185,850,403
3/20/20152.372.392.352.353,567
3/19/20151.251.301.231.231,082,541
3/19/20152.442.462.372.3716,550
3/18/20151.261.301.231.26737,072
3/18/20152.312.502.302.5026,055
3/17/20151.211.361.201.271,760,815
3/17/20152.382.382.332.3411,350
3/16/20151.271.301.231.25985,486
3/16/20152.452.452.352.3920,000
3/13/20151.261.271.211.26792,338
3/13/20152.492.502.402.50131,000
3/12/20151.241.251.211.25907,107
3/12/20152.612.622.482.5262,940
3/11/20151.201.251.201.22810,911
3/11/20152.692.692.542.62137,665
3/10/20151.261.271.191.21699,960
3/10/20152.442.602.442.60103,410
3/9/20151.291.301.251.25573,901
3/9/20152.622.622.512.5345,750
3/6/20151.301.311.281.29494,354
3/6/20152.772.772.622.6680,298
3/5/20151.351.351.301.33634,090
3/5/20152.762.792.752.7543,630
3/4/20151.361.371.321.35555,592
3/4/20152.772.812.682.81553,720
3/3/20151.381.381.351.37533,649
3/3/20152.722.802.712.771,724,332
3/2/20151.371.381.311.37704,670
3/2/20152.752.762.692.76366,021
2/27/20151.361.381.311.37685,345
2/27/20152.722.762.702.75716,940
2/26/20151.401.401.341.37660,600
2/26/20152.702.732.662.681,057,251
2/25/20151.381.441.371.401,040,357
2/25/20152.662.722.662.71624,032
2/24/20151.351.401.321.39957,734
2/24/20152.602.662.602.661,271,101
2/23/20151.271.371.251.362,269,963
2/23/20152.592.632.532.615,977,064
2/20/20151.291.311.261.271,570,803
2/20/20151.631.771.631.75193,510
2/19/20151.321.361.281.291,568,086
2/19/20151.691.691.561.61208,659
2/18/20151.341.371.311.332,812,146
2/18/20151.731.741.681.68448,141
2/17/20151.301.381.281.346,922,144
2/17/20151.801.801.701.75127,167
2/13/20151.211.291.211.261,012,379
2/13/20151.641.801.641.74400,215
2/12/20151.251.251.181.221,624,041
2/12/20151.381.641.301.61651,435
2/11/20151.191.251.161.242,784,980
2/11/20151.361.451.241.361,622,769
2/10/20151.221.221.181.19615,435
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center