RENTECH Historical Stock Price

Below is the stock price history for Rentech RTK. Data is recorded each day for the historical open, high, low, close and volume. The Rentech 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.

Rentech Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-13 0.2061 0.213 0.20 0.202 89,941
2017-10-12 0.25 0.25 0.2206 0.225 32,057
2017-10-11 0.26 0.2615 0.25 0.2531 22,026
2017-10-10 0.2399 0.3188 0.2399 0.2549 50,129
2017-10-09 0.3847 0.4099 0.3816 0.3816 7,861
2017-10-06 0.39 0.3989 0.39 0.3989 2,800
2017-10-05 0.4302 0.4302 0.382 0.392 9,299
2017-10-04 0.47 0.47 0.4278 0.4302 7,994
2017-10-03 0.49 0.5049 0.4816 0.491 7,100
2017-10-02 0.492 0.5351 0.4899 0.50 7,290
2017-09-29 0.4701 0.4701 0.465 0.465 700
2017-09-28 0.4351 0.47 0.431 0.4651 4,550
2017-09-27 0.425 0.4699 0.425 0.4699 6,374
2017-09-26 0.4479 0.4479 0.4249 0.44 5,946
2017-09-25 0.4401 0.51 0.4401 0.4496 17,564
2017-09-22 0.4249 0.4399 0.4001 0.4099 13,157
2017-09-21 0.3371 0.5096 0.3371 0.4599 145,806
2017-09-20 0.32 0.3449 0.32 0.3428 85,826
2017-09-19 0.3201 0.3204 0.3111 0.3111 2,300
2017-09-18 0.3116 0.3212 0.31 0.3137 6,880
2017-09-15 0.315 0.3274 0.315 0.3202 4,734
2017-09-14 0.35 0.35 0.315 0.3254 20,369
2017-09-13 0.2802 0.34 0.28 0.34 60,869
2017-09-12 0.27 0.2731 0.26 0.27 9,737
2017-09-11 0.27 0.2703 0.2632 0.27 3,902
2017-09-08 0.276 0.276 0.265 0.265 800
2017-09-07 0.2602 0.2676 0.2551 0.2673 3,499
2017-09-06 0.256 0.2677 0.255 0.2655 2,800
2017-09-05 0.2602 0.2602 0.2554 0.2554 2,268
2017-09-01 0.2678 0.27 0.267 0.27 900

» More Rentech Stock Price History

To see other companies like Rentech (RTK), view our stock market today for news, and other data.