The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Rovi Corp.

  • ROVI
  • NASDAQ
  • Business Services
  • Latest 22.26
  • Currency US$
  • Change 0.355
  • Percent Change 1.621 %
  • Volume 270,424
  • Thu Nov 20, 2014 03:41 PM EST 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: 22.26 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 22.39 21.73 21.77 22.26 271,310
Nov 19 22.06 21.70 22.01 21.90 406,685
Nov 18 22.46 21.71 21.83 22.08 783,078
Nov 17 22.13 21.76 21.98 21.83 383,711
Nov 14 22.18 21.74 21.94 22.01 453,559
Nov 13 22.31 21.77 22.31 21.92 509,845
Nov 12 22.27 21.47 21.59 22.25 678,881
Nov 11 21.79 21.19 21.27 21.65 602,139
Nov 10 21.25 20.90 21.16 21.22 471,792
Nov 7 21.21 19.81 20.01 21.16 763,506
Nov 6 21.00 20.51 20.52 20.74 711,560
Nov 5 21.24 20.53 21.00 20.59 576,056
Nov 4 21.00 20.52 20.83 20.72 302,095
Nov 3 21.28 20.73 20.86 20.85 453,228
Oct 31 20.89 20.30 20.79 20.88 458,640
Oct 30 20.72 20.13 20.60 20.42 326,009
Oct 29 20.71 20.38 20.56 20.71 445,731
Oct 28 20.67 20.32 20.32 20.58 446,148
Oct 27 20.32 19.97 20.25 20.26 304,172
Oct 24 20.38 20.05 20.20 20.27 293,540
Oct 23 20.44 20.05 20.13 20.16 312,297
Oct 22 20.38 19.76 19.96 19.88 786,042
Oct 21 19.98 19.13 19.39 19.96 419,370
Oct 20 19.31 18.83 19.07 19.30 412,210
Oct 17 19.66 19.13 19.43 19.17 412,554
Oct 16 19.23 18.38 18.41 19.22 1,025,041
Oct 15 19.02 17.76 17.85 18.71 860,941
Oct 14 18.22 17.62 17.79 18.10 1,201,541
Oct 13 18.14 17.52 17.98 17.61 611,059
Oct 10 19.00 17.92 18.86 17.94 746,018
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.