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 20.27
  • Currency US$
  • Change 0.11
  • Percent Change 0.546 %
  • Volume 293,540
  • Fri Oct 24, 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: 20.27 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
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
Oct 9 19.84 18.93 19.67 18.93 532,702
Oct 8 19.80 19.04 19.17 19.76 795,346
Oct 7 19.60 19.07 19.47 19.14 600,333
Oct 6 20.00 19.60 19.81 19.62 511,724
Oct 3 20.02 19.62 19.91 19.74 641,480
Oct 2 19.93 19.36 19.83 19.79 844,392
Oct 1 19.98 19.53 19.66 19.81 1,582,654
Sep 30 20.09 19.55 19.90 19.74 996,627
Sep 29 20.16 19.80 19.99 19.87 696,382
Sep 26 20.34 19.84 20.34 20.07 316,910
Sep 25 20.40 19.90 20.24 20.01 446,728
Sep 24 20.60 20.16 20.60 20.27 433,807
Sep 23 20.89 20.53 20.70 20.56 436,025
Sep 22 21.28 20.70 21.28 20.74 521,597
Sep 19 21.79 21.32 21.60 21.33 759,488
Sep 18 21.72 21.38 21.44 21.58 420,781
Sep 17 21.79 21.36 21.39 21.36 713,860
Sep 16 21.38 20.67 20.85 21.36 708,266
Sep 15 21.01 20.42 20.86 20.89 733,751
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.