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 24.71
  • Currency US$
  • Change -0.20
  • Percent Change -0.803 %
  • Volume 162,708
  • Wed Jun 19, 2013 10:51 AM 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: 24.71 Last Trade: Jun 19, 2013
Date High Low Open Close Volume
Jun 19 24.90 24.60 24.87 24.71 162,708
Jun 18 25.10 24.83 25.02 24.91 599,756
Jun 17 25.24 24.81 24.93 24.99 1,091,482
Jun 14 25.18 24.73 24.92 24.78 571,691
Jun 13 25.16 24.33 24.56 25.08 628,256
Jun 12 25.13 24.51 25.13 24.61 651,371
Jun 11 25.57 24.82 25.19 24.97 789,395
Jun 10 25.73 24.20 25.44 25.44 2,351,751
Jun 7 26.55 25.80 25.90 26.51 521,916
Jun 6 25.98 25.28 25.36 25.73 628,486
Jun 5 26.00 25.33 25.89 25.36 830,936
Jun 4 26.49 25.67 25.87 26.02 840,886
Jun 3 26.14 25.28 25.79 25.80 570,537
May 31 26.16 25.80 25.89 25.80 850,299
May 30 26.06 25.24 25.24 26.01 1,153,455
May 29 25.36 24.79 25.01 25.32 971,866
May 28 25.17 24.67 24.75 25.14 552,767
May 24 24.71 24.43 24.62 24.62 349,301
May 23 24.74 23.91 24.32 24.72 855,973
May 22 25.17 24.35 24.88 24.47 851,943
May 21 25.24 25.00 25.06 25.05 762,722
May 20 25.25 24.92 24.94 25.08 948,826
May 17 25.18 24.97 24.97 25.01 979,260
May 16 25.58 24.40 24.52 25.02 1,891,309
May 15 24.42 24.06 24.12 24.41 736,833
May 14 24.12 23.73 23.73 24.10 907,202
May 13 23.82 23.64 23.69 23.67 554,377
May 10 23.70 23.01 23.01 23.68 666,567
May 9 23.11 22.93 23.09 23.03 1,099,734
May 8 23.12 22.91 22.91 23.10 1,837,109