ROVI

Rovi Corporation Historical Stock Prices

$10.93
*  
0.05
0.46%
Get ROVI Alerts
*Delayed - data as of Aug. 31, 2015 9:51 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 28-MAY-2015 TO 28-AUG-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.
9:51  10.97  10.98  10.85  10.93 76,452
08/28/2015 10.71 11.1055 10.71 10.98 1,397,605
08/27/2015 10.41 10.8 10.38 10.74 1,271,436
08/26/2015 10.23 10.43 10.04 10.38 1,889,339
08/25/2015 10.6 10.6 9.94 9.96 2,662,948
08/24/2015 9.65 10.24 9.21 9.67 2,119,458
08/21/2015 10.34 10.54 10.16 10.16 1,492,047
08/20/2015 10.75 10.88 10.51 10.51 1,114,493
08/19/2015 11.07 11.1 10.73 10.89 1,312,697
08/18/2015 11.3 11.31 11.03 11.15 933,437
08/17/2015 11.75 11.77 11.09 11.28 1,599,181
08/14/2015 11.51 11.85 11.48 11.79 1,564,032
08/13/2015 11.43 11.87 11.36 11.59 2,902,610
08/12/2015 11.24 11.7 11.19 11.64 1,741,176
08/11/2015 11.37 11.57 11.13 11.42 2,186,564
08/10/2015 10.92 11.44 10.89 11.43 3,282,069
08/07/2015 10.76 10.95 10.75 10.895 3,293,892
08/06/2015 10.76 10.76 10.46 10.69 2,022,383
08/05/2015 10.73 10.88 10.685 10.72 2,662,448
08/04/2015 10.56 10.85 10.46 10.66 2,824,288
08/03/2015 10.9 10.9 10.51 10.55 2,451,265
07/31/2015 11.35 12.34 10.95 10.99 4,105,466
07/30/2015 12.44 13 12.35 12.78 2,121,584
07/29/2015 12.43 12.64 12.2003 12.53 1,941,146
07/28/2015 12.23 12.54 12.05 12.54 2,353,057
07/27/2015 12.27 12.48 11.82 12.23 2,225,705
07/24/2015 12.75 12.75 12.09 12.29 2,673,496
07/23/2015 12.85 12.97 12.64 12.66 1,664,377
07/22/2015 13.21 13.25 12.76 12.815 1,991,905
07/21/2015 13.53 13.621 13.35 13.39 1,845,160
07/20/2015 13.27 13.84 13.13 13.58 2,102,518
07/17/2015 14.02 14.22 13.28 13.63 3,997,938
07/16/2015 14.85 14.99 13.36 14 8,953,847
07/15/2015 17.42 17.54 17.18 17.54 1,282,623
07/14/2015 17.04 17.32 16.85 17.26 1,491,402
07/13/2015 16.77 17.18 16.73 17 1,520,020
07/10/2015 16.77 16.82 16.54 16.61 582,397
07/09/2015 16.4 16.83 16.4 16.57 1,278,640
07/08/2015 15.48 16.27 15.44 16.245 1,771,029
07/07/2015 15.35 15.7 14.88 15.56 2,155,725
07/06/2015 15.88 16.05 15.32 15.445 2,017,444
07/02/2015 15.92 16.075 15.78 16.03 836,969
07/01/2015 16.11 16.11 15.68 15.94 1,744,639
06/30/2015 15.93 16.1572 15.88 15.95 1,652,106
06/29/2015 17.35 17.45 15.57 15.79 3,521,594
06/26/2015 17.23 17.63 17.06 17.52 10,703,160
06/25/2015 17.34 17.41 17.01 17.25 763,261
06/24/2015 17.66 17.78 17.25 17.305 684,173
06/23/2015 17.93 17.99 17.53 17.64 784,515
06/22/2015 17.27 18 17.25 17.99 793,407
06/19/2015 17.35 17.38 17.14 17.18 1,298,775
06/18/2015 17.29 17.37 17.07 17.3 598,366
06/17/2015 17.11 17.33 16.99 17.28 659,257
06/16/2015 16.47 17.17 16.35 17.05 858,896
06/15/2015 17.11 17.11 16.42 16.43 1,411,517
06/12/2015 17.74 17.8 17.26 17.325 1,182,484
06/11/2015 17.54 17.88 17.49 17.87 2,048,548
06/10/2015 16.91 17.52 16.86 17.51 992,978
06/09/2015 16.78 16.93 16.5 16.91 991,604
06/08/2015 16.93 17.21 16.71 16.71 686,440
06/05/2015 17.1 17.25 16.87 17.15 704,402
06/04/2015 17.35 17.54 16.95 17.17 955,103
06/03/2015 17.08 17.5636 16.94 17.43 1,200,997
06/02/2015 16.66 17.27 16.61 17.125 1,022,847
06/01/2015 16.91 17.069 16.26 16.745 1,448,180
05/29/2015 16.95 17.05 16.75 16.76 1,373,074
05/28/2015 16.45 17.02 16.44 17.01 2,265,242
*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?