Rentrak Corporation (RENT)

16.28 +0.07  +0.43%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Rentrak Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 16.16 16.40 16.16 16.21 16531
May 29, 2012 16.35 16.41 16.00 16.39 19788
May 25, 2012 15.95 16.21 15.87 16.12 20460
May 24, 2012 16.05 16.22 15.87 16.00 47332
May 23, 2012 15.50 15.99 15.50 15.97 25853
May 22, 2012 16.47 16.61 15.50 15.67 33965
May 21, 2012 15.90 16.50 15.67 16.40 30108
May 18, 2012 15.63 16.10 15.52 15.78 55938
May 17, 2012 16.29 16.39 15.56 15.56 59609
May 16, 2012 16.15 16.69 16.13 16.19 41022
May 15, 2012 16.42 16.71 16.00 16.00 52540
May 14, 2012 16.87 17.08 16.49 16.49 84488
May 11, 2012 17.36 17.84 16.91 17.02 46615
May 10, 2012 17.17 17.86 17.04 17.47 46173
May 9, 2012 17.51 17.76 16.74 16.93 44483
May 8, 2012 17.76 18.15 17.50 17.61 54162
May 7, 2012 17.57 18.13 17.50 17.86 41433
May 4, 2012 18.19 18.21 17.50 17.56 39242
May 3, 2012 18.85 18.85 18.07 18.32 42113
May 2, 2012 19.24 19.38 18.78 18.86 24725
May 1, 2012 18.88 19.76 18.88 19.44 36255
April 30, 2012 18.62 19.38 18.54 18.92 31473
April 27, 2012 18.64 18.71 18.34 18.61 42103
April 26, 2012 18.74 18.94 18.60 18.69 20352
April 25, 2012 19.04 19.11 18.45 18.67 32042
April 24, 2012 19.05 19.20 18.57 18.84 18044
April 23, 2012 19.24 19.68 18.65 19.07 41283
April 20, 2012 19.98 19.98 19.35 19.64 22051
April 19, 2012 19.47 19.85 19.20 19.70 33673
April 18, 2012 19.31 19.47 19.12 19.37 24989
April 17, 2012 18.94 19.96 18.87 19.52 28270
April 16, 2012 18.39 18.81 18.20 18.67 18998
April 13, 2012 18.96 18.96 17.92 18.36 27640
April 12, 2012 19.00 19.21 18.85 19.06 25146
April 11, 2012 18.76 19.09 18.65 19.05 35306
April 10, 2012 19.76 19.76 18.48 18.49 37131
April 9, 2012 19.81 20.00 19.45 19.72 40453
April 5, 2012 20.15 20.48 20.00 20.30 32854
April 4, 2012 20.88 20.88 20.04 20.18 27906
April 3, 2012 21.97 21.99 20.94 21.22 21186
April 2, 2012 22.65 22.95 21.84 22.05 30464
March 30, 2012 22.87 23.08 22.49 22.70 52804
March 29, 2012 22.14 22.73 21.85 22.64 45456
March 28, 2012 23.14 23.27 22.11 22.38 59955
March 27, 2012 22.65 23.15 22.46 23.03 88019
March 26, 2012 22.41 23.06 22.09 22.57 64709
March 23, 2012 21.13 22.10 21.13 22.09 38233
March 22, 2012 20.76 21.23 20.76 21.22 22414
March 21, 2012 20.42 21.23 20.36 21.01 24955
March 20, 2012 20.05 20.37 20.02 20.34 13564
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

RENT News

UM Expands Relationship With Rentrak
May 29, 7:00AM PR Newswire
Cox Television Signs With Rentrak
May 18, 7:04AM Benzinga
Raycom Expands Again With Rentrak
May 16, 7:00AM PR Newswire
$rent
about 42 days ago by brewer59
Rentrak Expands Again With Gray Television
Apr 18, 7:00AM PR Newswire
$RENT filed latest Quarterly Report http://stks.co/2KfR
about 112 days ago by MarketBrief
$RENT filed latest Quarterly Report http://stks.co/2JF6
about 113 days ago by MarketBrief
Listen to $RENT Q3 2012 earnings call (EPS 0.02 vs est -0.02) - live at 05:00 PM, ondemand after - http://stks.co/2I9V
about 114 days ago by earningscast
$RENT clean B/O
about 142 days ago by Lance0333
$RENT $MDF B/O
about 143 days ago by Lance0333
$RENT breaking out before the 50-100 cross even more bullish
about 174 days ago by Lance0333
$RENT looking strong
about 174 days ago by Lance0333
If $RENT can hold 14 for a bit longer the 50-100 day cross will make it pop unto peoples radar's
about 175 days ago by Lance0333
$RENT looks ready to begin its uptrend off a great base above the 100 and 50 MA
about 177 days ago by Lance0333
$RENT green
about 192 days ago by Lance0333
$RENT
about 196 days ago by Lance0333
$RENT breaking out from great base
about 196 days ago by Lance0333
$RENT filed latest Quarterly Report http://stks.co/ydf
about 209 days ago by MarketBrief
$RENT http://stks.co/xoK Range break is $14.44. Worth eyeing!
about 210 days ago by Campagnatrading
11 stocks gained 5% or more today: $GR $IRIS $RENT $MXWL $DEER $SCMR
about 252 days ago by ivanhoff
Hope you guys got on $RENT still could go more
about 252 days ago by Lance0333
$RENT nvm Cuban said he had a big position
about 252 days ago by Lance0333
$RENT going with huge volume and no news...not sure whats going on
about 252 days ago by Lance0333
$RENT huge volume positive and no news??
about 252 days ago by Lance0333
anyone know what the deal is with $RENT ? Huge volume and green
about 252 days ago by Lance0333
$RENT shares up 7% as Mark Cuban raises stake from 6.82% to 8.67% in 13D filing
about 252 days ago by Street_Insider
$RENT Mark Cuban Discloses 8% Stake in Rentrak Corporation
about 252 days ago by Benzinga
$RENT strong
about 265 days ago by Lance0333

Recent Quotes

Symbol Price Chg Chg % Market Cap
RENT 16.28 +0.07 +0.43% 178.31M
RENN 4.74 +0.19 +4.18% 1.168B
REN 8.75 +0.11 +1.27% 526.52M
REMX 13.49 -0.06 -0.47%
REM 14.02 +0.01 +0.07%
RELV 1.39 +0.06 +4.50% 16.65M
RELL 11.65 -0.07 -0.60% 198.65M
REIS 8.60 +0.00 +0.00% 91.85M
REGN 135.89 +0.14 +0.10% 12.75B
REG 43.82 +0.48 +1.11% 3.897B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close