$1.61 -0.08 (%) Rentech Inc - NASDAQ

Feb. 11, 2016 | 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
2/11/20161.671.671.551.6176,072
2/10/20161.741.801.661.6985,796
2/9/20161.761.781.701.7563,795
2/8/20161.911.911.701.82111,727
2/5/20161.911.971.851.91154,463
2/4/20161.951.971.811.90222,991
2/3/20161.851.951.751.94122,462
2/2/20161.921.941.811.8492,265
2/1/20161.951.951.821.92131,010
1/29/20161.891.971.871.95155,699
1/28/20161.942.001.821.8781,741
1/27/20161.952.021.911.93101,059
1/26/20161.972.111.921.98187,884
1/25/20162.172.261.981.99126,320
1/22/20162.192.372.162.19143,990
1/21/20162.122.252.042.1686,608
1/20/20161.982.181.822.12175,393
1/19/20162.152.171.962.03128,124
1/15/20162.152.391.972.13131,506
1/14/20162.212.342.092.21128,104
1/13/20162.382.552.162.21265,327
1/12/20162.422.502.262.4087,538
1/11/20162.692.742.402.41114,717
1/8/20162.762.872.702.7189,383
1/7/20162.973.022.732.76318,006
1/6/20163.093.122.983.04139,307
1/5/20163.513.513.173.17123,628
1/4/20163.473.573.283.51186,458
12/31/20153.353.583.343.52217,049
12/30/20153.413.573.343.38257,753
12/29/20153.713.713.293.44236,086
12/28/20153.703.763.503.65314,643
12/24/20153.693.803.643.72129,881
12/23/20153.283.753.193.68242,429
12/22/20153.103.303.033.25269,309
12/21/20153.133.223.063.11401,264
12/18/20153.013.183.003.12403,018
12/17/20153.453.502.993.02350,548
12/16/20153.453.623.333.46795,316
12/15/20153.093.503.053.47492,836
12/14/20152.903.052.813.03511,395
12/11/20153.043.082.852.90363,986
12/10/20153.143.212.853.10387,240
12/9/20152.683.122.683.11501,730
12/8/20152.552.742.452.68453,941
12/7/20152.612.752.532.57200,988
12/4/20152.752.802.612.70419,503
12/3/20152.692.802.652.72313,551
12/2/20152.792.792.612.69206,416
12/1/20152.862.992.762.81284,859
11/30/20152.822.932.712.86537,154
11/27/20152.742.852.702.8477,207
11/25/20152.602.882.602.77450,037
11/24/20152.502.772.452.60471,601
11/23/20152.642.722.452.46501,645
11/20/20152.553.092.442.64759,425
11/19/20152.952.972.562.60443,177
11/18/20152.973.092.842.97419,790
11/17/20153.173.282.892.95535,108
11/16/20153.313.433.153.16222,078
11/13/20153.323.453.163.33543,874
11/12/20153.763.783.273.30827,185
11/11/20153.893.973.733.81429,524
11/10/20155.655.903.773.951,277,588
11/9/20156.056.115.665.73192,465
11/6/20156.006.085.856.02130,226
11/5/20156.136.205.836.04124,652
11/4/20156.196.305.956.12127,332
11/3/20156.066.305.926.17242,763
11/2/20155.916.175.816.04261,958
10/30/20155.896.195.595.85358,821
10/29/20156.016.135.815.89141,395
10/28/20155.666.085.606.00301,048
10/27/20155.835.855.575.65313,712
10/26/20156.016.105.735.83196,176
10/23/20156.076.145.806.00193,570
10/22/20156.006.355.955.99256,500
10/21/20156.176.295.915.97227,624
10/20/20156.186.296.046.16126,023
10/19/20156.246.425.946.22169,964
10/16/20156.496.496.146.26115,778
10/15/20156.296.476.186.46141,378
10/14/20156.186.376.056.27146,419
10/13/20156.086.346.076.19183,066
10/12/20156.516.536.126.18200,147
10/9/20156.616.666.366.53188,147
10/8/20156.326.626.276.54181,817
10/7/20156.396.736.296.39286,144
10/6/20156.186.656.126.33230,303
10/5/20155.576.175.526.13256,696
10/2/20155.355.485.235.47420,103
10/1/20155.625.795.265.36386,706
9/30/20155.875.875.475.60416,919
9/29/20155.765.855.645.77232,239
9/28/20156.196.205.565.74296,343
9/25/20156.626.646.156.17211,330
9/24/20156.116.586.026.56150,805
9/23/20156.806.806.136.15472,106
9/22/20156.797.026.686.75261,244
9/21/20156.857.026.756.85338,929
  • Showing 1-100 of 2,308 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center