ROVI

Rovi Corporation Historical Stock Prices

$21.36
*  
0.47
2.25%
Get ROVI Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading ROVI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ROVI 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 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  20.85  21.38  20.67  21.36 707,677
09/16/2014 20.85 21.38 20.67 21.36 708,266
09/15/2014 20.86 21.01 20.42 20.89 733,751
09/12/2014 21.19 21.24 20.86 20.9 637,457
09/11/2014 21.1 21.25 21.01 21.12 598,979
09/10/2014 21.81 21.82 20.86 21.25 806,637
09/09/2014 22.25 22.32 21.59 21.73 667,813
09/08/2014 22.57 22.64 22.16 22.34 325,539
09/05/2014 22.5 22.65 22.26 22.57 270,630
09/04/2014 23 23.14 22.43 22.495 425,968
09/03/2014 23.3 23.41 22.95 23.025 586,111
09/02/2014 22.83 23.5 22.83 23.26 788,294
08/29/2014 23.07 23.2 22.72 23.13 334,290
08/28/2014 23.14 23.26 22.99 23.03 286,173
08/27/2014 23.62 23.62 23.1 23.29 325,252
08/26/2014 23.26 23.7 23.12 23.56 376,429
08/25/2014 23.28 23.38 22.99 23.155 240,721
08/22/2014 23.36 23.4 23.03 23.19 205,233
08/21/2014 23.18 23.54 23.01 23.36 384,324
08/20/2014 23.21 23.34 23.06 23.22 191,299
08/19/2014 23.36 23.5 23.12 23.26 210,719
08/18/2014 23.04 23.33 22.86 23.325 199,099
08/15/2014 23.05 23.08 22.57 22.92 355,722
08/14/2014 22.91 23.27 22.804 22.9 281,253
08/13/2014 22.48 22.94 22.33 22.86 315,686
08/12/2014 22.19 22.46 22.11 22.4 637,999
08/11/2014 22.21 22.57 22.13 22.2 458,530
08/08/2014 22.16 22.34 21.98 22.09 596,435
08/07/2014 22.44 22.55 22.16 22.2 600,928
08/06/2014 22.05 22.46 22.03 22.32 816,632
08/05/2014 22.06 22.34 21.98 22.19 1,217,120
08/04/2014 22.09 22.33 22.01 22.16 767,671
08/01/2014 23.17 23.5 21.98 22.11 1,106,360
07/31/2014 24.75 25.12 23.16 23.37 830,790
07/30/2014 23.47 23.87 23.44 23.71 564,899
07/29/2014 23.36 23.49 22.95 23.3 544,637
07/28/2014 23.43 23.61 23.15 23.37 394,733
07/25/2014 23.37 23.57 23.14 23.43 338,778
07/24/2014 23.29 23.65 23.25 23.41 266,010
07/23/2014 23.52 23.67 23.26 23.29 270,661
07/22/2014 23.19 23.79 22.9401 23.59 538,597
07/21/2014 23.06 23.19 22.79 23.06 312,004
07/18/2014 23.01 23.43 22.82 23.16 420,873
07/17/2014 23.36 23.61 22.99 22.99 410,250
07/16/2014 23.45 23.57 23.09 23.44 520,700
07/15/2014 23.54 23.79 23.09 23.33 401,652
07/14/2014 23.86 23.985 23.5203 23.64 292,899
07/11/2014 23.62 23.87 23.34 23.73 239,631
07/10/2014 23.35 23.9125 23.25 23.66 463,231
07/09/2014 23.85 23.97 23.43 23.74 379,173
07/08/2014 24.04 24.04 23.43 23.78 510,206
07/07/2014 24.04 24.28 23.87 24.02 382,364
07/03/2014 24.18 24.39 24.08 24.21 359,118
07/02/2014 24.48 24.83 24.13 24.16 383,882
07/01/2014 24.05 24.82 23.98 24.59 824,881
06/30/2014 23.77 24.16 23.418 23.96 750,896
06/27/2014 23.44 23.85 23.415 23.79 924,733
06/26/2014 23.83 23.845 23.41 23.54 501,823
06/25/2014 23.46 24.09 23.46 23.78 543,500
06/24/2014 23.55 24.09 23.46 23.52 448,499
06/23/2014 23.68 23.81 23.22 23.64 661,337
06/20/2014 23.95 23.98 23.33 23.64 1,454,741
06/19/2014 24.04 24.04 23.6 23.91 372,481
06/18/2014 24.17 24.34 23.69 23.96 645,383
06/17/2014 23.81 24.62 23.8 24.1 1,006,267
06/16/2014 24.13 24.13 23.45 23.89 727,415
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?