The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Rovi Corp.

  • ROVI
  • NASDAQ
  • Business Services
  • Latest 23.73
  • Currency US$
  • Change 0.07
  • Percent Change 0.296 %
  • Volume 239,631
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.73 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 23.87 23.34 23.62 23.73 239,631
Jul 10 23.91 23.25 23.35 23.66 463,231
Jul 9 23.97 23.43 23.85 23.74 379,173
Jul 8 24.04 23.43 24.04 23.78 510,206
Jul 7 24.28 23.87 24.04 24.02 382,957
Jul 3 24.39 24.08 24.18 24.21 359,118
Jul 2 24.83 24.13 24.48 24.16 383,882
Jul 1 24.82 23.98 24.05 24.59 824,881
Jun 30 24.16 23.42 23.77 23.96 750,896
Jun 27 23.85 23.42 23.44 23.79 982,318
Jun 26 23.84 23.41 23.83 23.54 501,823
Jun 25 24.09 23.46 23.46 23.78 543,500
Jun 24 24.09 23.46 23.55 23.52 448,499
Jun 23 23.81 23.22 23.68 23.64 661,337
Jun 20 23.98 23.33 23.95 23.64 1,454,741
Jun 19 24.04 23.60 24.04 23.91 372,481
Jun 18 24.34 23.69 24.17 23.96 645,383
Jun 17 24.62 23.80 23.81 24.10 1,006,267
Jun 16 24.13 23.45 24.13 23.89 727,415
Jun 13 24.25 23.80 23.97 24.20 342,347
Jun 12 24.56 23.74 24.48 23.89 405,690
Jun 11 24.66 23.92 24.08 24.53 498,468
Jun 10 24.44 24.02 24.29 24.22 436,784
Jun 9 24.59 24.08 24.41 24.36 641,745
Jun 6 24.50 24.04 24.33 24.41 346,334
Jun 5 24.45 23.82 24.21 24.26 532,580
Jun 4 24.44 24.01 24.16 24.16 402,056
Jun 3 24.37 23.57 23.93 24.21 550,623
Jun 2 24.41 23.56 24.41 24.02 432,647
May 30 24.63 23.97 24.63 24.17 550,781