Rentech, Inc. Historical Stock Prices

RTK 
$1.76
*  
0.08
4.35%
Get RTK Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading RTK now
Exchange: NASDAQ
Industry: Basic Industries
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.85  1.895  1.74  1.76 2,665,917
09/22/2014 1.84 1.94 1.81 1.84 1,188,392
09/19/2014 1.9 1.925 1.84 1.86 1,971,616
09/18/2014 1.89 1.92 1.89 1.89 984,395
09/17/2014 1.91 1.98 1.88 1.88 1,498,219
09/16/2014 1.9 2.02 1.84 1.92 5,640,746
09/15/2014 2.01 2.05 1.88 1.92 3,002,036
09/12/2014 2.06 2.11 2.01 2.03 876,814
09/11/2014 2.07 2.1 2.01 2.05 1,107,303
09/10/2014 2.12 2.14 2.06 2.07 1,825,785
09/09/2014 2.16 2.2 2.12 2.14 743,771
09/08/2014 2.16 2.2 2.15 2.17 698,988
09/05/2014 2.17 2.19 2.15 2.17 530,923
09/04/2014 2.22 2.25 2.16 2.19 779,784
09/03/2014 2.26 2.27 2.2 2.21 756,330
09/02/2014 2.25 2.29 2.2 2.26 1,296,810
08/29/2014 2.21 2.25 2.18 2.24 723,268
08/28/2014 2.2 2.22 2.18 2.21 722,735
08/27/2014 2.18 2.24 2.18 2.2 488,761
08/26/2014 2.22 2.22 2.18 2.19 948,697
08/25/2014 2.21 2.24 2.19 2.235 855,631
08/22/2014 2.17 2.24 2.17 2.215 853,401
08/21/2014 2.21 2.23 2.16 2.19 658,611
08/20/2014 2.25 2.27 2.19 2.2 928,235
08/19/2014 2.26 2.29 2.23 2.23 1,134,197
08/18/2014 2.24 2.26 2.21 2.26 1,220,741
08/15/2014 2.24 2.25 2.15 2.21 1,624,521
08/14/2014 2.17 2.25 2.15 2.24 1,408,842
08/13/2014 2.18 2.19 2.11 2.15 1,697,435
08/12/2014 2.2 2.22 2.11 2.18 3,115,775
08/11/2014 2.28 2.28 2.22 2.23 1,518,885
08/08/2014 2.12 2.27 2.05 2.25 2,805,461
08/07/2014 2.26 2.31 2.17 2.23 1,368,144
08/06/2014 2.23 2.28 2.2 2.25 2,929,350
08/05/2014 2.21 2.27 2.2 2.27 1,342,202
08/04/2014 2.17 2.24 2.17 2.23 1,203,878
08/01/2014 2.19 2.2 2.11 2.18 3,217,472
07/31/2014 2.19 2.22 2.15 2.17 2,226,992
07/30/2014 2.28 2.33 2.19 2.23 2,514,637
07/29/2014 2.29 2.29 2.22 2.25 1,615,075
07/28/2014 2.27 2.31 2.24 2.25 1,214,096
07/25/2014 2.29 2.3 2.26 2.27 1,819,135
07/24/2014 2.3 2.365 2.27 2.31 883,592
07/23/2014 2.36 2.39 2.27 2.27 799,011
07/22/2014 2.36 2.385 2.32 2.35 1,362,897
07/21/2014 2.32 2.4 2.3 2.34 2,819,299
07/18/2014 2.27 2.36 2.26 2.33 1,315,492
07/17/2014 2.27 2.325 2.245 2.3 1,932,823
07/16/2014 2.29 2.35 2.26 2.28 1,720,127
07/15/2014 2.34 2.37 2.26 2.3 1,737,565
07/14/2014 2.34 2.35 2.29 2.35 1,112,627
07/11/2014 2.3 2.39 2.3 2.31 1,251,201
07/10/2014 2.31 2.34 2.255 2.32 2,147,594
07/09/2014 2.28 2.45 2.27 2.37 4,522,194
07/08/2014 2.41 2.41 2.27 2.3 4,219,480
07/07/2014 2.5 2.5 2.41 2.42 2,068,556
07/03/2014 2.51 2.54 2.46 2.5 1,560,546
07/02/2014 2.49 2.545 2.47 2.52 1,893,859
07/01/2014 2.56 2.59 2.51 2.51 2,553,509
06/30/2014 2.43 2.6 2.38 2.59 3,224,442
06/27/2014 2.46 2.49 2.4 2.45 3,343,531
06/26/2014 2.44 2.65 2.37 2.51 5,483,752
06/25/2014 2.46 2.495 2.41 2.43 2,216,163
06/24/2014 2.6 2.6 2.45 2.47 2,782,922
06/23/2014 2.6 2.7 2.54 2.61 3,433,096
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?