home / stock / rent / rent quote
Last: | $11.91 |
---|---|
Change Percent: | 0.35% |
Open: | $11.32 |
Close: | $11.91 |
High: | $12.6 |
Low: | $11.31 |
Volume: | 234,798 |
Last Trade Date Time: | 04/23/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$11.91 | $11.32 | $11.91 | $12.6 | $11.31 | 234,798 | 04-23-2024 |
$11.36 | $12.6 | $11.36 | $13.36 | $11.1 | 369,337 | 04-22-2024 |
$12.35 | $12.01 | $12.35 | $12.79 | $10.61 | 476,487 | 04-19-2024 |
$11.28 | $11.88 | $11.28 | $12.7 | $10.01 | 594,464 | 04-18-2024 |
$12.4 | $12.67 | $12.4 | $13.69 | $11.5 | 557,603 | 04-17-2024 |
$12.57 | $14.15 | $12.57 | $17.6899 | $12.2676 | 1,831,805 | 04-16-2024 |
$14.72 | $21.99 | $14.72 | $22.39 | $13.88 | 3,607,893 | 04-15-2024 |
$19.23 | $18.73 | $19.23 | $28.9 | $18 | 23,059,568 | 04-12-2024 |
$19.38 | $9.78 | $19.38 | $24.13 | $9.78 | 45,747,764 | 04-11-2024 |
$7.4 | $5.37 | $7.4 | $8.25 | $5.1 | 4,445,378 | 04-10-2024 |
$5.43 | $5.34 | $5.43 | $6.28 | $5.02 | 105,847 | 04-09-2024 |
$5.28 | $4.78 | $5.28 | $5.43 | $4.71 | 71,928 | 04-08-2024 |
$4.78 | $5.28 | $4.78 | $5.28 | $4.46 | 101,327 | 04-05-2024 |
$5.32 | $5.98 | $5.32 | $5.98 | $5.18 | 111,000 | 04-04-2024 |
$5.88 | $6.22 | $5.88 | $6.77 | $5.57 | 80,661 | 04-03-2024 |
$6.4 | $7.024 | $6.4 | $7.224 | $6.34 | 520,394 | 04-02-2024 |
$0.3621 | $0.34 | $0.3621 | $0.37 | $0.34 | 497,711 | 04-01-2024 |
$0.3454 | $0.3519 | $0.3454 | $0.356 | $0.3375 | 733,365 | 03-29-2024 |
$0.3454 | $0.3519 | $0.3454 | $0.356 | $0.3375 | 733,365 | 03-28-2024 |
$0.342 | $0.345 | $0.342 | $0.345917 | $0.3266 | 885,767 | 03-27-2024 |
News, Short Squeeze, Breakout and More Instantly...
Rentrak Corp. Company Name:
RENT Stock Symbol:
NASDAQ Market:
A look at the top 10 most actives in the United States Moolec Science SA (MLEC) rose 85.7% to $2.6 on volume of 50,077,650 shares SuperCom Ltd. (SPCB) rose 46.0% to $0.3212 on volume of 37,315,721 shares AGBA Group Holding Limited (AGBA) rose 35.2% to $1.69 on volume of 26,672,582 shares ...
A look at the top 10 most actives in the United States Next.e.GO N.V. (EGOX) rose 94.4% to $0.07 on volume of 92,836,985 shares AGBA Group Holding Limited (AGBA) rose 46.1% to $1.505 on volume of 55,502,222 shares PROSHARES TRUST (SQQQ) rose 1.2% to $12.2099 on volume of 25,933,897 shares...
A look at the top 10 most actives in the United States Jaguar Health Inc. (JAGX) fell 0.7% to $0.177 on volume of 56,661,669 shares INVO BioScience Inc. (INVO) rose 233.6% to $2.535 on volume of 49,222,014 shares WiSA Technologies Inc. (WISA) rose 51.8% to $9.26 on volume of 27,894,316 sh...