Home > Quotes > RENT > Historical Prices
RENT

Rentrak Corporation Historical Stock Prices

$20.41
*  
0.34
  negative  
1.64%
Get RENT Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  20.92  21  20.34  20.41 32,895
06/18/2013 19.92 20.85 19.92 20.75 57,297
06/17/2013 20.81 20.9799 19.88 19.92 155,641
06/14/2013 23.17 23.17 20.15 20.56 92,089
06/13/2013 23.19 23.357 22.7 23.3 50,842
06/12/2013 23.75 23.75 23.21 23.25 13,891
06/11/2013 23.17 23.6 22.69 23.51 21,537
06/10/2013 23.26 23.83 23 23.4 24,568
06/07/2013 23.23 23.45 22.84 23.32 17,897
06/06/2013 23.2 23.26 22.69 23.01 19,002
06/05/2013 23.18 23.49 23.1 23.14 8,065
06/04/2013 23.85 23.85 23.37 23.64 11,820
06/03/2013 23.46 23.85 23.04 23.74 38,783
05/31/2013 23.73 23.73 22.67 23.14 28,742
05/30/2013 24.02 24.02 23.8 23.81 11,772
05/29/2013 23.81 24.3 23.3325 23.53 12,290
05/28/2013 22.81 24.209 22.81 23.92 58,523
05/24/2013 22.4 22.65 22.31 22.48 16,880
05/23/2013 22.45 22.72 22.3 22.6 16,702
05/22/2013 23.33 23.5999 22.5 22.63 11,956
05/21/2013 23.95 23.95 23.2 23.37 3,618
05/20/2013 24.13 24.49 23.6 23.86 9,720
05/17/2013 24.53 24.76 24.16 24.21 36,800
05/16/2013 24.2301 24.9775 24.2301 24.49 20,420
05/15/2013 24.53 24.77 24.14 24.24 21,221
05/14/2013 24.12 24.68 24.12 24.68 10,625
05/13/2013 23.88 24.2 23.87 24.12 9,402
05/10/2013 23.74 24.28 23.74 23.99 24,611
05/09/2013 24.11 24.19 23.51 23.51 6,340
05/08/2013 24.37 24.3899 23.93 24.18 8,297
05/07/2013 23.89 24.44 23.71 24.4 19,463
05/06/2013 23.23 23.93 23.17 23.8 9,243
05/03/2013 22.56 23.251 22.23 23.25 20,599
05/02/2013 22.36 22.53 22.16 22.27 26,217
05/01/2013 22.61 22.79 22.091 22.18 51,433
04/30/2013 22.84 22.84 22.51 22.64 8,717
04/29/2013 22.76 23.09 22.5 22.53 11,520
04/26/2013 23.47 23.47 21.86 22.61 19,704
04/25/2013 23.21 23.6599 23.16 23.49 10,790
04/24/2013 22.72 23.84 22.72 23.13 39,127
04/23/2013 22.87 23 22.5 22.67 18,629
04/22/2013 23.41 23.41 22.66 22.66 8,272
04/19/2013 22.79 23.34 22.79 23.27 15,561
04/18/2013 23.27 23.68 22.82 22.82 21,442
04/17/2013 22.68 23.54 22.08 23.3 41,464
04/16/2013 22.83 23.2099 22.77 22.81 17,912
04/15/2013 22.55 22.84 22.25 22.66 41,743
04/12/2013 22.78 23 22.62 22.63 17,419
04/11/2013 23.1 23.77 22.85 22.96 29,393
04/10/2013 21.86 23.43 21.86 23.06 65,259
04/09/2013 21.9 22.079 21.63 21.73 14,900
04/08/2013 22.17 22.17 21.8 21.9 23,948
04/05/2013 21.03 22.22 21.03 22.08 16,095
04/04/2013 21.04 21.65 20.82 21.3 14,663
04/03/2013 21.19 21.64 20.9 20.91 16,988
04/02/2013 21.22 21.47 21.01 21.06 24,663
04/01/2013 21.92 22.1425 20.82 21.02 46,092
03/28/2013 22.18 22.41 21.93 21.98 20,906
03/27/2013 21.79 22.2 21.45 22.09 18,264
03/26/2013 21.42 22.1 21.355 22.01 42,080
03/25/2013 21.53 21.53 21.018 21.24 12,708
03/22/2013 21.16 21.52 21.16 21.39 16,989
03/21/2013 20.84 21.19 20.6 21.07 71,230
03/20/2013 20.91 21.29 20.91 21 14,028
03/19/2013 20.92 21.089 20.91 20.97 17,432
03/18/2013 21.28 21.46 20.95 20.96 19,852
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.