PR Newswire: news distribution, targeting and monitoring
Rentrak Corp (NQ: RENT)
44.47 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Jan 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.47 44.47 44.47 0 -1.03(-2.27%)
Jan 28, 2016 45.71 46.30 43.22 45.51 168,729 +0.21(+0.45%)
Jan 27, 2016 49.12 49.35 45.03 45.30 218,983 -4.05(-8.21%)
Jan 26, 2016 47.86 49.53 47.85 49.35 225,976 +1.94(+4.09%)
Jan 25, 2016 46.47 48.95 46.47 47.41 141,518 +0.59(+1.26%)
Jan 22, 2016 46.00 47.26 44.85 46.82 114,230 +1.95(+4.35%)
Jan 21, 2016 43.31 45.55 42.92 44.87 132,942 +1.80(+4.18%)
Jan 20, 2016 41.95 44.34 39.15 43.07 192,953 +0.56(+1.32%)
Jan 19, 2016 49.54 50.00 41.65 42.51 176,990 -6.28(-12.87%)
Jan 15, 2016 48.79 48.79 48.79 0 +1.22(+2.56%)
Jan 14, 2016 44.74 48.91 44.25 47.57 114,857 +3.53(+8.02%)
Jan 13, 2016 43.65 44.68 43.52 44.04 93,548 +0.61(+1.40%)
Jan 12, 2016 41.80 43.62 41.52 43.43 115,684 +2.14(+5.18%)
Jan 11, 2016 41.81 42.40 40.73 41.29 102,041 -0.43(-1.03%)
Jan 08, 2016 44.33 44.43 41.60 41.72 84,687 -2.23(-5.07%)
Jan 07, 2016 44.17 44.96 43.10 43.95 117,590 -1.26(-2.79%)
Jan 06, 2016 44.97 46.04 44.97 45.21 46,650 -0.88(-1.91%)
Jan 05, 2016 46.84 46.84 45.96 46.09 45,857 -0.71(-1.52%)
Jan 04, 2016 46.29 46.95 45.07 46.80 118,173 -0.73(-1.54%)
Dec 31, 2015 47.53 47.53 47.53 0 -0.57(-1.19%)
Dec 30, 2015 48.39 49.08 47.92 48.10 78,965 -0.31(-0.64%)
Dec 29, 2015 48.00 48.72 47.68 48.41 198,145 +0.91(+1.92%)
Dec 28, 2015 46.55 47.55 46.24 47.50 122,815 +0.64(+1.37%)
Dec 24, 2015 46.86 46.86 46.86 0 +0.73(+1.58%)
Dec 23, 2015 45.14 46.36 45.14 46.13 202,111 +1.52(+3.41%)
Dec 22, 2015 43.52 44.77 43.44 44.61 159,955 +1.28(+2.95%)
Dec 21, 2015 44.02 44.67 42.88 43.33 74,052 -0.27(-0.62%)
Dec 18, 2015 44.50 44.60 43.52 43.60 138,343 -1.29(-2.87%)
Dec 17, 2015 45.22 46.11 44.83 44.89 59,651 +0.05(+0.11%)
Dec 16, 2015 44.94 45.03 43.96 44.84 71,193 +0.42(+0.95%)
Dec 15, 2015 44.95 45.49 44.17 44.42 115,025 -0.07(-0.16%)
Dec 14, 2015 45.56 45.56 43.79 44.49 135,267 -0.88(-1.94%)
Dec 11, 2015 46.35 47.20 45.05 45.37 117,969 -2.01(-4.24%)
Dec 10, 2015 48.29 48.50 47.19 47.38 106,171 -0.81(-1.68%)
Dec 09, 2015 49.72 49.89 48.10 48.19 75,476 -1.73(-3.47%)
Dec 08, 2015 50.85 51.81 49.76 49.92 84,687 -1.56(-3.03%)
Dec 07, 2015 51.77 51.89 50.26 51.48 139,888 -0.18(-0.35%)
Dec 04, 2015 51.13 52.03 49.18 51.66 86,023 +0.77(+1.51%)
Dec 03, 2015 51.54 52.53 50.38 50.89 66,642 -0.25(-0.49%)
Dec 02, 2015 50.45 51.90 50.42 51.14 63,314 +0.77(+1.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release