ROVI

Rovi Corporation Historical Stock Prices

$16.52
*  
0.04
0.24%
Get ROVI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ROVI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 27-FEB-2015 TO 27-MAY-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  16.46  16.54  15.97  16.52 4,548,804
05/27/2015 16.46 16.54 15.97 16.52 4,548,912
05/26/2015 17.23 17.28 16.44 16.48 1,388,618
05/22/2015 16.72 17.05 16.67 16.9 1,202,770
05/21/2015 16.3 16.89 16.22 16.81 1,482,313
05/20/2015 16.75 16.84 16.17 16.3 1,760,325
05/19/2015 16.95 17 16.37 16.49 1,689,625
05/18/2015 16.97 17 16.58 16.65 1,416,252
05/15/2015 16.73 17.17 16.49 16.97 1,338,155
05/14/2015 17.04 17.235 16.76 16.805 1,268,930
05/13/2015 17.08 17.33 16.895 17 1,340,509
05/12/2015 16.6 17.02 16.175 16.97 2,356,135
05/11/2015 17.52 17.77 16.65 16.7 2,811,774
05/08/2015 17.82 18.027 17.12 17.5 2,432,909
05/07/2015 17.16 17.98 17.13 17.61 3,195,978
05/06/2015 17.8 18 17.125 17.255 2,231,187
05/05/2015 16.935 17.84 16.935 17.49 2,695,258
05/04/2015 17.39 17.76 17.27 17.4 2,117,302
05/01/2015 19.06 19.06 17.28 17.45 3,180,216
04/30/2015 18.76 18.92 18.2 18.51 3,611,757
04/29/2015 18.85 19.17 18.5 18.88 2,366,200
04/28/2015 19.4 19.58 18.85 19.07 2,276,472
04/27/2015 19.5 19.9 19.48 19.51 1,515,150
04/24/2015 19.38 19.58 19.21 19.48 1,467,245
04/23/2015 19.34 19.57 19.06 19.3 1,690,431
04/22/2015 19.37 19.695 18.88 19.46 1,618,287
04/21/2015 19 19.68 18.99 19.36 2,565,102
04/20/2015 18.06 19.63 17.95 19.11 3,075,072
04/17/2015 17.93 18.02 17.03 17.59 2,051,496
04/16/2015 18.35 18.36 17.98 18.07 1,338,074
04/15/2015 18.48 18.69 17.96 18.58 1,773,787
04/14/2015 18.67 18.67 18 18.01 1,121,873
04/13/2015 18.39 18.65 18.19 18.32 1,157,923
04/10/2015 18.32 18.57 18.085 18.45 1,096,266
04/09/2015 18.26 18.4 18.11 18.2 1,354,610
04/08/2015 18.22 18.65 18.075 18.26 2,545,015
04/07/2015 18.04 18.29 17.895 18.22 2,097,953
04/06/2015 17.57 18.29 17.56 18.02 2,205,396
04/02/2015 18.04 18.335 17.56 17.7 3,061,589
04/01/2015 18.22 18.76 17.87 18.03 1,984,916
03/31/2015 18.8 19 18.18 18.21 2,997,522
03/30/2015 18.51 18.96 18.41 18.84 1,767,121
03/27/2015 18.66 18.77 18.06 18.48 4,211,034
03/26/2015 19.03 19.92 18.56 18.73 5,748,759
03/25/2015 20.92 21.19 18.12 18.42 6,550,481
03/24/2015 22.01 22.26 20.87 20.92 2,697,083
03/23/2015 22.25 22.75 21.96 22.01 2,344,154
03/20/2015 22.11 22.34 21.96 22.2 2,055,037
03/19/2015 21.78 22.1 21.58 21.99 2,051,164
03/18/2015 20.74 22.05 20.675 22.03 2,361,940
03/17/2015 21.07 21.3 20.47 20.68 2,817,596
03/16/2015 21.83 21.98 21.26 21.29 1,118,051
03/13/2015 22.1 22.27 21.31 21.77 1,422,602
03/12/2015 21.89 22.38 21.59 22.17 1,370,447
03/11/2015 22.21 22.386 21.52 21.6 1,461,728
03/10/2015 22.06 22.37 21.8 22.22 1,960,419
03/09/2015 22.05 22.19 21.83 22.165 1,639,592
03/06/2015 22.32 22.534 21.629 21.95 1,743,651
03/05/2015 21.95 22.5 21.8701 22.44 1,543,150
03/04/2015 22.55 22.78 21.69 21.725 1,893,276
03/03/2015 22.99 23.355 22.065 22.84 1,866,332
03/02/2015 23.52 24.51 22.81 22.89 3,715,214
02/27/2015 23 26.44 23 24.88 9,242,222
*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?