RENT

Rentrak Corporation Historical Stock Prices

$52.01
*  
0.14
0.27%
Get RENT Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading RENT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RENT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  51.76  52.95  50.37  52.01 80,185
09/16/2014 52.18 52.18 49.06 51.87 75,831
09/15/2014 55.85 55.85 52.15 52.53 104,376
09/12/2014 54.5 56.14 53.74 55.9 142,312
09/11/2014 52.2 54.51 52.16 54.5 108,371
09/10/2014 51.9 52.73 50.73 52.4 83,141
09/09/2014 50.3 52.05 49.99 51.68 100,747
09/08/2014 49 51.62 49 50.23 166,167
09/05/2014 49.3 49.3 47.52 48.29 105,943
09/04/2014 50.23 50.25 47.87 49.49 52,484
09/03/2014 52.18 52.21 50 50.15 47,344
09/02/2014 51.25 51.87 50.45 51.65 40,340
08/29/2014 51.28 51.61 50.64 51.06 58,604
08/28/2014 52.96 53.18 50.96 51.04 86,298
08/27/2014 51.28 53.43 50.5 53.3 134,588
08/26/2014 49.46 51.42 49.19 51.3 109,525
08/25/2014 49.9 50.24 49.335 49.47 39,311
08/22/2014 48.6 49.83 47.81 49.79 61,519
08/21/2014 49.21 49.76 47.75 48.5 69,871
08/20/2014 47.32 49.53 47.26 49.235 91,550
08/19/2014 49.85 50.11 47.42 47.61 87,497
08/18/2014 49.21 50.83 49.155 49.71 84,237
08/15/2014 48.65 49.04 48.2 48.66 151,635
08/14/2014 47.08 48.2399 46.6 48.18 172,647
08/13/2014 47.64 48 46.83 46.92 93,695
08/12/2014 48.96 49.316 47.18 47.27 122,817
08/11/2014 49.47 50.49 48.92 48.98 114,620
08/08/2014 47.81 51.65 47.792 49.39 283,056
08/07/2014 50.25 51.06 47.47 47.71 234,752
08/06/2014 51.21 52 49.94 50.08 129,292
08/05/2014 51.4 52.19 50.99 51.68 51,004
08/04/2014 50.18 52.05 49.926 51.67 129,983
08/01/2014 49.53 50.17 49.33 49.96 85,519
07/31/2014 50.67 51.22 49.33 49.64 119,204
07/30/2014 51.01 51.5 50.51 51.44 34,791
07/29/2014 50.91 51.27 50.19 50.5 41,691
07/28/2014 50.54 51.03 49.2 50.55 84,558
07/25/2014 51.3 51.445 50.13 50.35 72,189
07/24/2014 53.6 53.82 51.5003 51.63 77,092
07/23/2014 53.82 53.88 52.92 53.41 47,510
07/22/2014 52.79 53.73 52.39 53.58 96,510
07/21/2014 53.6 54.09 52.275 52.51 81,908
07/18/2014 53.73 54.34 53.08 53.82 86,562
07/17/2014 54.46 55.31 53.28 53.73 99,847
07/16/2014 54.13 55.22 53.48 55.16 116,210
07/15/2014 54.03 54.26 52.91 53.51 112,655
07/14/2014 53.26 54.69 53.26 54.21 62,200
07/11/2014 52.56 53.545 51.79 52.78 81,606
07/10/2014 51.92 53.14 50.9 52.49 90,377
07/09/2014 52.52 53.3 51.27 53.04 111,411
07/08/2014 54.04 54.44 51.38 52.23 175,510
07/07/2014 54.84 55.39 53.42 53.99 93,042
07/03/2014 53.33 55.28 53.24 54.99 58,953
07/02/2014 53.13 54.94 52.96 53.19 107,978
07/01/2014 52.64 53.7 52.64 53.24 112,810
06/30/2014 52.08 53.065 50.68 52.45 199,162
06/27/2014 51.75 52.65 50.94 52.39 225,823
06/26/2014 53.84 53.84 51.35 51.69 72,365
06/25/2014 51.51 53.87 50.16 53.73 134,589
06/24/2014 51.78 53.65 51.11 51.59 140,558
06/23/2014 53.05 53.37 51.59 51.7 96,563
06/20/2014 51.3 53.51 51.26 53.19 132,261
06/19/2014 54.39 55.88 50.58 51.26 123,376
06/18/2014 51.28 54.566 51.28 54.34 139,418
06/17/2014 48.98 50.79 48.4 50.66 118,941
06/16/2014 49.93 50.6628 47.58 49.12 168,465
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.

Research Brokers before you trade

Want to trade FX?