| RENTRAK Add to My Watchlist | (NSDQ: RENT) |
| Rentrak Corp | 17.28 | -0.09 (-0.52%) | 35,462 |
| Historical Data for RENT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.48 | 17.51 | 16.68 | 35,462 | 17.28 | -0.09 -0.52% |
| 02/08/10 | 15.78 | 17.95 | 15.78 | 100,661 | 17.37 | +1.61 +10.22% |
| 02/05/10 | 15.87 | 15.87 | 15.51 | 7,703 | 15.76 | +0.28 +1.81% |
| 02/04/10 | 15.92 | 16.16 | 15.48 | 25,731 | 15.48 | -0.44 -2.76% |
| 02/03/10 | 15.85 | 16.16 | 15.85 | 15,355 | 15.92 | +0.07 +0.44% |
| 02/02/10 | 15.99 | 16.29 | 15.85 | 24,196 | 15.85 | -0.16 -1.00% |
| 02/01/10 | 16.70 | 17.40 | 15.80 | 32,704 | 16.01 | -0.70 -4.19% |
| 01/29/10 | 16.81 | 16.92 | 16.41 | 27,855 | 16.71 | +0.51 +3.15% |
| 01/28/10 | 16.99 | 17.43 | 16.20 | 21,802 | 16.20 | -0.09 -0.55% |
| 01/27/10 | 15.93 | 16.71 | 15.93 | 13,830 | 16.29 | +0.29 +1.81% |
| 01/26/10 | 16.18 | 16.72 | 15.98 | 18,567 | 16.00 | -0.22 -1.36% |
| 01/25/10 | 16.96 | 17.43 | 16.14 | 24,733 | 16.22 | -0.65 -3.85% |
| 01/22/10 | 17.26 | 17.73 | 16.67 | 37,643 | 16.87 | -0.43 -2.49% |
| 01/21/10 | 17.95 | 18.00 | 17.14 | 34,206 | 17.30 | -0.71 -3.94% |
| 01/20/10 | 18.34 | 18.34 | 17.86 | 12,551 | 18.01 | -0.43 -2.33% |
| 01/19/10 | 17.97 | 18.56 | 17.65 | 18,465 | 18.44 | +0.43 +2.39% |
| 01/18/10 | 18.01 | 18.01 | 18.01 | 0 | 18.01 | 0.00 0.00% |
| 01/15/10 | 18.27 | 18.45 | 17.91 | 26,462 | 18.01 | -0.17 -0.94% |
| 01/14/10 | 18.12 | 18.28 | 17.94 | 11,287 | 18.18 | -0.13 -0.71% |
| 01/13/10 | 18.19 | 18.49 | 17.95 | 17,968 | 18.31 | +0.17 +0.94% |
| 01/12/10 | 17.78 | 18.15 | 17.78 | 17,208 | 18.14 | +0.27 +1.51% |
| 01/11/10 | 18.17 | 18.17 | 17.81 | 4,380 | 17.87 | -0.18 -1.00% |
| 01/08/10 | 17.85 | 18.05 | 17.85 | 8,482 | 18.05 | -0.12 -0.66% |
| 01/07/10 | 18.12 | 18.31 | 17.91 | 25,830 | 18.17 | +0.14 +0.78% |
| 01/06/10 | 17.84 | 18.17 | 17.80 | 19,215 | 18.03 | +0.13 +0.73% |
| 01/05/10 | 17.99 | 18.08 | 17.70 | 27,074 | 17.90 | -0.09 -0.50% |
| 01/04/10 | 17.81 | 18.14 | 17.73 | 13,299 | 17.99 | +0.32 +1.81% |
| 01/01/10 | 17.67 | 17.67 | 17.67 | 0 | 17.67 | 0.00 0.00% |
| 12/31/09 | 18.25 | 18.25 | 17.46 | 29,652 | 17.67 | -0.64 -3.50% |
| 12/30/09 | 18.68 | 18.68 | 17.90 | 16,631 | 18.31 | +0.29 +1.61% |
| 12/29/09 | 17.98 | 18.02 | 17.50 | 23,885 | 18.02 | +0.04 +0.22% |
| 12/28/09 | 17.76 | 18.14 | 17.76 | 8,678 | 17.98 | -0.14 -0.77% |
| 12/25/09 | 17.96 | 18.14 | 17.86 | 8,141 | 18.12 | 0.00 0.00% |
| 12/24/09 | 17.96 | 18.14 | 17.86 | 8,141 | 18.12 | +0.07 +0.39% |
| 12/23/09 | 17.51 | 18.31 | 17.51 | 10,006 | 18.05 | +0.61 +3.50% |
| 12/22/09 | 18.15 | 18.15 | 17.42 | 16,810 | 17.44 | -0.75 -4.12% |
| 12/21/09 | 18.34 | 18.49 | 17.82 | 18,712 | 18.19 | -0.07 -0.38% |
| 12/18/09 | 18.31 | 18.44 | 17.77 | 55,663 | 18.26 | +0.03 +0.16% |
| 12/17/09 | 18.49 | 18.70 | 18.06 | 9,637 | 18.23 | -0.38 -2.04% |
| 12/16/09 | 18.35 | 18.73 | 18.31 | 20,459 | 18.61 | +0.26 +1.42% |
| 12/15/09 | 18.01 | 18.66 | 18.01 | 49,213 | 18.35 | +0.37 +2.06% |
| 12/14/09 | 16.50 | 18.16 | 16.50 | 47,186 | 17.98 | +1.46 +8.84% |
| 12/11/09 | 16.45 | 16.67 | 16.40 | 41,567 | 16.52 | +0.07 +0.43% |
| 12/10/09 | 16.10 | 16.70 | 16.00 | 47,515 | 16.45 | +0.35 +2.17% |
| 12/09/09 | 16.01 | 16.10 | 15.22 | 10,088 | 16.10 | +0.09 +0.56% |
| 12/08/09 | 15.79 | 16.22 | 15.79 | 12,046 | 16.01 | +0.15 +0.95% |
| 12/07/09 | 15.35 | 15.89 | 15.35 | 16,561 | 15.86 | +0.56 +3.66% |
| 12/04/09 | 15.00 | 15.34 | 14.97 | 30,109 | 15.30 | +0.35 +2.34% |
| 12/03/09 | 14.99 | 15.01 | 14.92 | 12,647 | 14.95 | -0.01 -0.07% |
| 12/02/09 | 14.97 | 15.09 | 14.85 | 10,674 | 14.96 | +0.01 +0.07% |
| \/ Download Data To Spreadsheet | ||||||
