Rentech, Inc. Historical Stock Prices

RTK 
$1.11
*  
0.01
0.91%
Get RTK Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading RTK now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    RTK 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

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

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-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.
16:00  1.09  1.13  1.09  1.11 3,306,303
05/26/2015 1.09 1.13 1.09 1.11 3,307,565
05/22/2015 1.12 1.14 1.07 1.1 2,431,902
05/21/2015 1.1 1.15 1.07 1.13 1,805,565
05/20/2015 1.13 1.14 1.07 1.11 4,863,126
05/19/2015 1.14 1.15 1.11 1.14 2,803,975
05/18/2015 1.13 1.16 1.12 1.16 804,970
05/15/2015 1.15 1.2 1.13 1.14 885,805
05/14/2015 1.13 1.18 1.12 1.16 669,990
05/13/2015 1.11 1.18 1.11 1.14 1,383,043
05/12/2015 1.16 1.165 1.1 1.1 2,066,069
05/11/2015 1.09 1.18 1.0899 1.15 5,579,052
05/08/2015 1.07 1.09 1.05 1.07 1,721,411
05/07/2015 1.12 1.135 1.07 1.08 1,573,747
05/06/2015 1.16 1.16 1.12 1.12 1,426,828
05/05/2015 1.18 1.2 1.14 1.14 1,398,879
05/04/2015 1.17 1.21 1.15 1.19 546,536
05/01/2015 1.19 1.22 1.15 1.18 711,289
04/30/2015 1.19 1.23 1.18 1.2 1,267,986
04/29/2015 1.21 1.24 1.18 1.21 644,214
04/28/2015 1.23 1.24 1.175 1.22 543,946
04/27/2015 1.19 1.24 1.19 1.22 956,102
04/24/2015 1.22 1.22 1.17 1.18 504,873
04/23/2015 1.18 1.21 1.16 1.21 453,664
04/22/2015 1.24 1.24 1.17 1.19 842,947
04/21/2015 1.17 1.25 1.13 1.24 1,250,570
04/20/2015 1.25 1.25 1.16 1.16 730,573
04/17/2015 1.24 1.24 1.2 1.24 1,482,063
04/16/2015 1.21 1.23 1.18 1.23 709,403
04/15/2015 1.17 1.22 1.155 1.21 890,319
04/14/2015 1.18 1.2 1.15 1.16 1,354,461
04/13/2015 1.1 1.18 1.0928 1.17 1,238,038
04/10/2015 1.07 1.12 1.045 1.1 3,650,080
04/09/2015 1.09 1.11 0.99 1.05 4,110,558
04/08/2015 1.08 1.109 1.08 1.09 1,031,610
04/07/2015 1.08 1.11 1.08 1.09 1,373,802
04/06/2015 1.1 1.11 1.09 1.1 1,043,990
04/02/2015 1.09 1.12 1.09 1.12 2,385,057
04/01/2015 1.11 1.12 1.09 1.09 954,792
03/31/2015 1.14 1.14 1.11 1.12 967,708
03/30/2015 1.14 1.17 1.13 1.14 776,929
03/27/2015 1.15 1.155 1.13 1.15 585,798
03/26/2015 1.16 1.17 1.13 1.14 725,186
03/25/2015 1.16 1.19 1.14 1.15 1,114,229
03/24/2015 1.14 1.2 1.13 1.14 2,824,000
03/23/2015 1.18 1.2 1.125 1.15 2,083,129
03/20/2015 1.23 1.23 1.15 1.18 5,850,403
03/19/2015 1.25 1.3 1.23 1.23 1,074,504
03/18/2015 1.26 1.3 1.23 1.26 737,072
03/17/2015 1.21 1.36 1.2 1.27 1,760,815
03/16/2015 1.27 1.3 1.23 1.25 985,486
03/13/2015 1.26 1.27 1.21 1.26 792,338
03/12/2015 1.24 1.25 1.21 1.25 907,107
03/11/2015 1.2 1.25 1.2 1.22 810,911
03/10/2015 1.26 1.27 1.19 1.21 699,960
03/09/2015 1.29 1.3 1.25 1.25 572,801
03/06/2015 1.3 1.31 1.28 1.29 494,354
03/05/2015 1.35 1.35 1.3 1.33 634,090
03/04/2015 1.36 1.37 1.32 1.35 555,592
03/03/2015 1.38 1.38 1.35 1.37 533,649
03/02/2015 1.37 1.38 1.31 1.37 704,670
02/27/2015 1.36 1.38 1.31 1.37 685,345
02/26/2015 1.4 1.4 1.34 1.37 660,600
*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?