RENT

Rentrak Corporation Historical Stock Prices

$45.59
*  
1.24
2.65%
Get RENT Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading RENT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RENT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.33  46.93  45.26  45.59 131,827
08/31/2015 46.33 46.93 45.26 45.64 136,653
08/28/2015 47.15 47.7 45.45 46.83 185,118
08/27/2015 45.12 47.5025 44.26 47.45 287,259
08/26/2015 44.55 45.14 42.86 44.62 261,554
08/25/2015 46.01 47.68 43.44 43.55 370,787
08/24/2015 42.33 45.83 42.3 44.37 264,999
08/21/2015 47.21 47.78 45.07 46 244,889
08/20/2015 49.98 50.11 47.55 47.84 296,175
08/19/2015 49.9 51.01 49.49 50.3 158,536
08/18/2015 50.92 51.85 50.11 50.46 180,852
08/17/2015 49.87 52.8 49.16 50.8 201,515
08/14/2015 47.76 51.66 47.46 50.25 418,074
08/13/2015 48.92 49.67 46.95 47.99 307,395
08/12/2015 48.87 49.14 46.6101 48.95 591,284
08/11/2015 58.27 58.63 49.795 49.89 1,210,433
08/10/2015 61.59 61.95 59.51 60.3 243,153
08/07/2015 62.77 62.77 59.66 61.38 212,129
08/06/2015 66.21 66.21 61.76 62.78 268,016
08/05/2015 71.8 71.8 65.1201 66.43 371,741
08/04/2015 68.99 71.892 68.72 71.26 184,260
08/03/2015 68.36 68.98 67.85 68.89 148,401
07/31/2015 67.86 68.83 67.51 68.47 160,765
07/30/2015 66.03 68.05 65.18 67.63 215,045
07/29/2015 65.57 66.71 64.65 66.34 161,915
07/28/2015 67.09 67.09 65.03 65.52 198,734
07/27/2015 67.04 68.47 65.99 66.7 146,000
07/24/2015 67.49 69.48 66.63 67.29 152,675
07/23/2015 69.67 69.67 66.64 67.66 165,295
07/22/2015 69.04 70.81 68.6 69.55 138,490
07/21/2015 70.08 70.67 68.94 69.42 117,489
07/20/2015 70.15 70.63 69 70.09 109,297
07/17/2015 71.57 71.85 68.57 69.98 216,360
07/16/2015 71.01 71.81 70.28 71.64 175,568
07/15/2015 70.36 71.38 69.36 70.49 283,169
07/14/2015 69.45 71.2 68.85 70.49 220,571
07/13/2015 68.07 70.04 67.46 69.46 223,295
07/10/2015 68.71 69.71 67.03 67.72 127,591
07/09/2015 67.72 68.51 65.69 67.85 97,231
07/08/2015 68.22 69.3 65.67 66.78 209,801
07/07/2015 69.62 69.62 66.95 68.66 140,417
07/06/2015 70.03 70.2 68.22 69.56 172,844
07/02/2015 70.85 71.95 69.71 70.76 156,455
07/01/2015 70.29 71.68 69.52 70.9 165,856
06/30/2015 69.73 70.92 69.03 69.8 178,286
06/29/2015 71.56 71.935 69.11 69.36 129,797
06/26/2015 72.65 72.69 69.85 71.69 512,302
06/25/2015 71.93 73.4 70.95 72.42 146,449
06/24/2015 71.38 72 69.2 71.64 146,602
06/23/2015 71.69 72.02 70.52 71.6 124,400
06/22/2015 72.15 72.7 71.26 71.88 188,867
06/19/2015 71.2 72.5 70.2 71.95 185,717
06/18/2015 69.5 71.25 69.5 71.02 127,169
06/17/2015 70.06 70.59 68.9 69.52 181,144
06/16/2015 68.67 70.69 68.34 70 141,146
06/15/2015 66.18 69.15 65.77 68.89 136,618
06/12/2015 68.26 68.26 65.48 66.84 171,034
06/11/2015 69.46 69.87 67.57 68.63 176,913
06/10/2015 68.94 70.44 68.32 69.43 128,604
06/09/2015 67.56 69.055 65.99 68.36 123,164
06/08/2015 68.74 69.45 67.32 67.37 101,886
06/05/2015 68.12 69.54 67.6901 68.97 132,345
06/04/2015 66.94 68.74 66.54 68.13 187,563
06/03/2015 67.5 68 66.485 67.19 163,469
06/02/2015 66.5 68.14 65.8 67.49 230,758
06/01/2015 68.07 70.53 67.5 67.855 404,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?