$1.21 -0.01 (%) Rentech Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20141.201.231.181.213,313,954
12/19/20141.671.671.491.59531,001
12/18/20141.171.261.171.222,718,084
12/18/20141.541.841.541.63258,741
12/17/20141.131.241.131.172,433,811
12/17/20141.421.501.381.48247,684
12/16/20141.151.191.101.132,306,849
12/16/20141.401.471.331.35273,499
12/15/20141.101.191.101.182,477,474
12/15/20141.381.421.361.37595,205
12/12/20141.201.251.061.133,623,665
12/12/20141.481.481.351.45792,071
12/11/20141.241.401.231.234,171,105
12/11/20141.501.581.431.4395,223
12/10/20141.201.221.161.201,967,057
12/10/20141.551.591.471.5987,829
12/9/20141.181.211.141.192,261,557
12/9/20141.591.671.561.58814,321
12/8/20141.241.271.181.193,163,480
12/8/20141.671.681.511.5157,874
12/5/20141.261.281.251.251,128,977
12/5/20141.821.821.741.74178,300
12/4/20141.251.301.241.26857,973
12/4/20141.891.891.771.82114,999
12/3/20141.261.271.231.251,227,961
12/3/20141.901.951.761.83311,736
12/2/20141.171.241.171.241,312,587
12/2/20141.922.001.771.81762,557
12/1/20141.271.321.171.172,243,814
12/1/20142.002.031.952.00685,632
11/28/20141.371.391.291.29599,581
11/28/20142.212.272.002.00156,339
11/27/20142.462.462.292.3028,985
11/26/20141.401.401.351.37644,143
11/26/20142.592.602.502.5087,529
11/25/20141.391.401.371.38866,333
11/25/20142.732.732.522.5281,507
11/24/20141.381.401.331.381,261,338
11/24/20142.992.992.662.71282,406
11/21/20141.431.451.331.373,656,387
11/21/20142.993.082.883.00430,047
11/20/20141.421.431.351.401,430,474
11/20/20142.853.002.852.97304,059
11/19/20141.451.481.411.43890,498
11/19/20142.882.902.792.82191,272
11/18/20141.451.501.411.451,897,752
11/18/20142.902.902.852.85158,473
11/17/20141.471.491.411.44978,390
11/17/20142.792.902.782.90151,850
11/14/20141.471.521.431.481,002,557
11/14/20142.652.692.612.69141,345
11/13/20141.461.511.441.461,382,604
11/13/20142.762.762.542.68201,003
11/12/20141.451.501.421.47841,986
11/12/20142.832.852.782.83115,461
11/11/20141.471.471.381.451,605,812
11/11/20142.842.852.802.85296,864
11/10/20141.521.541.471.49945,326
11/10/20142.762.872.722.85211,176
11/7/20141.571.591.471.512,088,588
11/7/20142.712.812.702.752,406,884
11/6/20141.601.681.551.671,276,905
11/6/20142.632.772.572.761,591,325
11/5/20141.631.681.601.62814,595
11/5/20142.682.842.562.68555,868
11/4/20141.641.681.601.621,237,964
11/4/20142.692.782.502.524,607,192
11/3/20141.601.701.601.631,364,529
11/3/20142.402.782.402.69574,924
10/31/20141.611.641.541.592,638,941
10/31/20142.452.672.452.58450,417
10/30/20141.481.611.461.571,820,914
10/30/20142.362.492.332.45197,001
10/29/20141.471.531.461.471,660,389
10/29/20142.342.362.312.35262,978
10/28/20141.371.511.371.462,177,845
10/28/20142.222.312.192.31390,154
10/27/20141.461.461.361.382,085,336
10/27/20142.352.352.172.211,030,921
10/24/20141.511.521.431.471,059,641
10/24/20142.352.362.292.32365,075
10/23/20141.471.521.451.501,394,985
10/23/20142.452.452.342.39996,556
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
  • Showing 1-100 of 2,491 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center