Home > Quotes > RTK > Historical Prices

Rentech, Inc. Historical Stock Prices

RTK 
$2.16
*  
0.01
  negative  
0.47%
Get RTK Alerts
*Delayed - data as of May 23, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.13  2.17  2.10  2.16 2,024,638
05/22/2013 2.24 2.26 2.13 2.15 3,676,138
05/21/2013 2.25 2.31 2.24 2.25 2,342,628
05/20/2013 2.26 2.29 2.195 2.22 2,591,806
05/17/2013 2.25 2.25 2.175 2.24 1,430,366
05/16/2013 2.18 2.23 2.15 2.22 1,758,901
05/15/2013 2.25 2.26 2.18 2.19 1,856,062
05/14/2013 2.13 2.27 2.13 2.25 2,183,523
05/13/2013 2.25 2.25 2.12 2.12 2,537,513
05/10/2013 2.23 2.28 2.2 2.27 2,134,846
05/09/2013 2.26 2.3 2.17 2.19 3,284,028
05/08/2013 2.33 2.34 2.25 2.28 1,873,261
05/07/2013 2.33 2.38 2.25 2.34 3,066,071
05/06/2013 2.33 2.36 2.26 2.33 2,711,058
05/03/2013 2.49 2.49 2.32 2.32 5,975,989
05/02/2013 2.28 2.49 2.25 2.42 9,886,170
05/01/2013 2.06 2.11 2.03 2.07 5,735,265
04/30/2013 2.07 2.11 2.04 2.07 3,326,362
04/29/2013 2.08 2.1 2.05 2.08 5,056,494
04/26/2013 2.11 2.16 2.04 2.05 4,137,294
04/25/2013 2.23 2.24 2.12 2.12 2,744,472
04/24/2013 2.19 2.22 2.15 2.22 2,124,456
04/23/2013 2.1 2.2 2.07 2.19 2,391,073
04/22/2013 2.23 2.25 2.03 2.07 4,634,753
04/19/2013 1.98 2.18 1.95 2.18 5,486,340
04/18/2013 1.88 1.955 1.82 1.95 3,315,622
04/17/2013 1.94 1.98 1.82 1.85 3,085,612
04/16/2013 1.98 1.99 1.87 1.94 4,557,817
04/15/2013 2.07 2.09 1.92 1.95 4,468,754
04/12/2013 2.15 2.19 2.07 2.1 2,263,679
04/11/2013 2.13 2.25 2.115 2.16 3,958,273
04/10/2013 2.1 2.17 2.09 2.14 3,738,843
04/09/2013 2.1 2.17 2.07 2.1 6,888,728
04/08/2013 2.1 2.1 2.04 2.1 4,012,820
04/05/2013 2.08 2.13 2.06 2.1 1,544,660
04/04/2013 2.1 2.14 2.04 2.14 2,370,920
04/03/2013 2.2 2.23 2.01 2.11 6,318,163
04/02/2013 2.29 2.305 2.22 2.24 2,205,628
04/01/2013 2.33 2.365 2.26 2.29 1,749,695
03/28/2013 2.35 2.37 2.34 2.35 2,307,909
03/27/2013 2.31 2.36 2.27 2.34 2,490,353
03/26/2013 2.31 2.39 2.31 2.33 3,167,029
03/25/2013 2.34 2.395 2.28 2.32 2,864,415
03/22/2013 2.35 2.41 2.22 2.36 3,386,146
03/21/2013 2.37 2.45 2.35 2.35 2,813,827
03/20/2013 2.38 2.44 2.35 2.4 3,405,717
03/19/2013 2.43 2.53 2.31 2.37 6,184,163
03/18/2013 2.56 2.6 2.49 2.52 4,473,249
03/15/2013 2.58 2.65 2.58 2.6 6,469,573
03/14/2013 2.56 2.64 2.54 2.61 3,026,311
03/13/2013 2.62 2.64 2.51 2.56 2,454,810
03/12/2013 2.66 2.67 2.6 2.62 2,138,950
03/11/2013 2.71 2.72 2.65 2.69 2,354,383
03/08/2013 2.68 2.74 2.65 2.71 3,009,964
03/07/2013 2.66 2.71 2.62 2.67 2,340,096
03/06/2013 2.63 2.68 2.61 2.68 2,501,367
03/05/2013 2.67 2.72 2.6 2.63 2,693,116
03/04/2013 2.7 2.72 2.6 2.67 3,004,572
03/01/2013 2.72 2.73 2.66 2.72 3,001,128
02/28/2013 2.7 2.85 2.7 2.73 8,165,677
02/27/2013 2.51 2.68 2.48 2.63 2,798,044
02/26/2013 2.47 2.55 2.47 2.51 1,969,125
02/25/2013 2.55 2.56 2.47 2.47 3,897,544
02/22/2013 2.64 2.67 2.49 2.56 4,379,813
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.