$1.12 -0.02 (%) Rentech Inc - NASDAQ

Mar. 31, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTK historical data

Date Open High Low Close Volume
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
2/10/20151.481.481.301.33124,236
2/9/20151.201.241.201.22950,151
2/9/20151.511.541.481.5194,831
2/6/20151.221.231.201.21512,252
2/6/20151.551.501.401.48162,480
2/5/20151.161.231.151.21800,458
2/5/20151.551.551.401.4468,700
2/4/20151.181.201.171.18647,674
2/4/20151.481.501.441.4568,142
2/3/20151.201.231.171.201,104,912
2/3/20151.481.591.471.50187,610
2/2/20151.201.221.141.221,382,603
2/2/20151.401.491.331.4726,960
1/30/20151.191.221.181.20690,085
1/30/20151.281.431.251.32162,645
1/29/20151.251.251.151.221,269,157
1/29/20151.451.451.271.3046,757
1/28/20151.221.251.221.251,622,353
1/28/20151.471.501.351.3711,057
1/27/20151.231.251.221.22709,474
1/27/20151.501.541.461.5410,630
1/26/20151.221.251.221.24649,513
1/26/20151.521.591.501.51134,954
1/23/20151.231.261.221.22721,943
1/23/20151.511.551.501.5518,198
1/22/20151.251.261.221.25822,081
1/22/20151.551.561.511.5526,000
1/21/20151.231.271.221.25325,614
1/21/20151.591.611.551.5525,880
1/20/20151.321.321.211.221,031,208
1/20/20151.641.641.591.59126,179
1/19/20151.631.701.571.64196,867
1/16/20151.221.251.201.24816,572
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center