ELECTRO RENT Historical Stock Price

Below is the stock price history for Electro Rent ELRC. Data is recorded each day for the historical open, high, low, close and volume. The Electro Rent stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Electro Rent Historical Stock Price

DateOpenHighLowCloseVolume
2016-08-10 15.49 15.50 15.49 15.50 2,077
2016-08-09 15.49 15.50 15.48 15.495 4,747
2016-08-08 15.48 15.49 15.48 15.49 28,467
2016-08-05 15.48 15.49 15.47 15.47 9,925
2016-08-04 15.48 15.50 15.47 15.47 3,667
2016-08-03 15.49 15.50 15.48 15.50 1,072
2016-08-02 15.49 15.49 15.48 15.48 2,278
2016-08-01 15.47 15.48 15.47 15.47 786
2016-07-29 15.49 15.49 15.46 15.47 14,931
2016-07-28 15.45 15.47 15.45 15.47 6,959
2016-07-27 15.45 15.46 15.45 15.46 4,914
2016-07-26 15.45 15.46 15.45 15.46 2,895
2016-07-25 15.43 15.4601 15.43 15.45 848
2016-07-22 15.46 15.47 15.46 15.46 4,780
2016-07-21 15.49 15.51 15.45 15.48 9,506
2016-07-20 15.44 15.45 15.44 15.45 9,236
2016-07-19 15.43 15.47 15.43 15.45 3,600
2016-07-18 15.40 15.45 15.40 15.45 7,963
2016-07-15 15.52 15.52 15.42 15.46 11,286
2016-07-14 15.44 15.5299 15.44 15.49 6,484
2016-07-13 15.45 15.465 15.43 15.46 23,572
2016-07-12 15.49 15.49 15.41 15.42 10,481
2016-07-11 15.40 15.47 15.40 15.44 5,361
2016-07-08 15.40 15.55 15.40 15.41 13,383
2016-07-07 15.40 15.41 15.39 15.40 33,628
2016-07-06 15.39 15.40 15.36 15.37 9,975
2016-07-05 15.36 15.40 15.35 15.39 7,644
2016-07-01 15.39 15.40 15.35 15.39 7,191
2016-06-30 15.39 15.42 15.31 15.38 10,141
2016-06-29 15.44 15.45 15.38 15.42 17,213

» More Electro Rent Stock Price History

To see other companies like Electro Rent (ELRC), view our stock market today for news, and other data.