ROVI

Rovi Corporation Historical Stock Prices

$22.5
*  
0.08
0.35%
Get ROVI Alerts
*Delayed - data as of Nov. 28, 2014 12:09 ET  -  Find a broker to begin trading ROVI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ROVI Real Time
 
 
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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
12:09  22.54  22.62  22.39  22.50 134,458
11/26/2014 22.4 22.75 22.09 22.58 365,617
11/25/2014 22.37 22.59 21.65 22.36 378,850
11/24/2014 22.17 22.5 21.98 22.39 396,860
11/21/2014 22.4 22.59 22.08 22.2 422,753
11/20/2014 21.77 22.39 21.73 22.185 333,434
11/19/2014 22.01 22.06 21.7 21.905 406,685
11/18/2014 21.83 22.46 21.71 22.08 783,078
11/17/2014 21.98 22.13 21.76 21.83 383,711
11/14/2014 21.94 22.18 21.74 22.01 453,559
11/13/2014 22.31 22.31 21.77 21.92 509,845
11/12/2014 21.59 22.27 21.47 22.25 678,881
11/11/2014 21.27 21.79 21.1901 21.65 602,139
11/10/2014 21.16 21.25 20.905 21.215 471,792
11/07/2014 20.01 21.21 19.81 21.165 763,506
11/06/2014 20.52 21 20.51 20.74 711,560
11/05/2014 21 21.24 20.53 20.59 576,056
11/04/2014 20.83 21.005 20.525 20.72 302,095
11/03/2014 20.86 21.28 20.731 20.85 453,228
10/31/2014 20.79 20.89 20.3 20.88 458,640
10/30/2014 20.6 20.72 20.13 20.42 326,009
10/29/2014 20.56 20.71 20.38 20.71 445,731
10/28/2014 20.32 20.67 20.32 20.58 446,148
10/27/2014 20.25 20.32 19.9717 20.26 304,172
10/24/2014 20.2 20.38 20.05 20.27 293,540
10/23/2014 20.13 20.44 20.05 20.16 312,297
10/22/2014 19.96 20.385 19.76 19.885 786,042
10/21/2014 19.39 19.98 19.13 19.965 419,370
10/20/2014 19.07 19.31 18.83 19.305 412,210
10/17/2014 19.43 19.66 19.13 19.17 412,554
10/16/2014 18.41 19.23 18.38 19.22 1,025,041
10/15/2014 17.85 19.02 17.76 18.71 860,941
10/14/2014 17.79 18.22 17.62 18.105 1,201,541
10/13/2014 17.98 18.14 17.52 17.61 611,059
10/10/2014 18.86 19 17.92 17.94 746,018
10/09/2014 19.67 19.8399 18.93 18.93 532,702
10/08/2014 19.17 19.8 19.04 19.76 795,346
10/07/2014 19.47 19.6 19.07 19.14 600,333
10/06/2014 19.81 20 19.6 19.62 511,724
10/03/2014 19.91 20.02 19.625 19.74 641,480
10/02/2014 19.83 19.93 19.36 19.79 844,392
10/01/2014 19.66 19.975 19.53 19.81 1,582,654
09/30/2014 19.9 20.09 19.55 19.745 996,627
09/29/2014 19.99 20.16 19.8 19.87 696,382
09/26/2014 20.34 20.34 19.84 20.07 316,910
09/25/2014 20.24 20.4 19.9 20.01 446,728
09/24/2014 20.6 20.6 20.16 20.27 433,807
09/23/2014 20.7 20.89 20.53 20.56 436,025
09/22/2014 21.28 21.28 20.7 20.74 521,597
09/19/2014 21.6 21.79 21.32 21.33 759,488
09/18/2014 21.44 21.725 21.38 21.585 420,781
09/17/2014 21.39 21.79 21.36 21.365 713,860
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
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?