Rovi Corp (ROVI) Historical Stock Data
Historical Data
In the past 30 trading days, ROVI is up 0.70% a day on average. There have been 18 days where Rovi Corp closed green and 12 days where ROVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-09-07 | 22.20 | 22.42 | ↑$0.22 (0.99%) | 22.15 | 22.50 | 4.99M |
| 2016-09-06 | 21.98 | 22.20 | ↑$0.22 (1.00%) | 21.55 | 22.21 | 2M |
| 2016-09-02 | 20.69 | 21.51 | ↑$0.82 (3.96%) | 20.63 | 21.59 | 1.96M |
| 2016-09-01 | 20.51 | 20.58 | ↑$0.07 (0.34%) | 20.01 | 20.64 | 2.01M |
| 2016-08-31 | 21.09 | 20.47 | ↓$0.62 (-2.94%) | 20.35 | 21.12 | 1.61M |
| 2016-08-30 | 21.29 | 21.02 | ↓$0.27 (-1.27%) | 20.96 | 21.34 | 1.46M |
| 2016-08-29 | 21.18 | 21.22 | ↑$0.04 (0.19%) | 20.99 | 21.48 | 0.91M |
| 2016-08-26 | 21.63 | 21.21 | ↓$0.42 (-1.94%) | 20.97 | 21.63 | 823.92K |
| 2016-08-25 | 21.27 | 21.59 | ↑$0.32 (1.50%) | 21.12 | 21.82 | 864.75K |
| 2016-08-24 | 21.32 | 21.26 | ↓$0.06 (-0.28%) | 20.87 | 21.86 | 1.74M |
| 2016-08-23 | 21.19 | 21.32 | ↑$0.13 (0.61%) | 20.96 | 21.50 | 1.28M |
| 2016-08-22 | 20.20 | 20.98 | ↑$0.78 (3.86%) | 20.11 | 21.45 | 2.17M |
| 2016-08-19 | 19.85 | 19.66 | ↓$0.19 (-0.96%) | 19.50 | 19.99 | 852.95K |
| 2016-08-18 | 19.97 | 19.89 | ↓$0.08 (-0.40%) | 19.73 | 20.00 | 893.87K |
| 2016-08-17 | 20.27 | 19.99 | ↓$0.28 (-1.38%) | 19.91 | 20.27 | 552.77K |
| 2016-08-16 | 20.05 | 20.27 | ↑$0.22 (1.10%) | 20.03 | 20.42 | 1M |
| 2016-08-15 | 20.12 | 20.04 | ↓$0.08 (-0.40%) | 20.03 | 20.34 | 767.26K |
| 2016-08-12 | 20.08 | 20.15 | ↑$0.07 (0.35%) | 19.66 | 20.20 | 407.97K |
| 2016-08-11 | 20.10 | 20.02 | ↓$0.08 (-0.40%) | 19.76 | 20.18 | 366.95K |
| 2016-08-10 | 19.83 | 20.11 | ↑$0.28 (1.41%) | 19.75 | 20.24 | 619.19K |
| 2016-08-09 | 19.66 | 19.74 | ↑$0.08 (0.41%) | 19.52 | 19.86 | 522.89K |
| 2016-08-08 | 19.70 | 19.66 | ↓$0.04 (-0.20%) | 19.26 | 19.88 | 496.21K |
| 2016-08-05 | 19.36 | 19.68 | ↑$0.32 (1.65%) | 19.21 | 19.74 | 706.06K |
| 2016-08-04 | 19.35 | 19.20 | ↓$0.15 (-0.78%) | 19.14 | 19.64 | 607.27K |
| 2016-08-03 | 19.20 | 19.36 | ↑$0.16 (0.83%) | 19.19 | 19.44 | 561.07K |
| 2016-08-02 | 19.28 | 19.29 | ↑$0.01 (0.05%) | 19.17 | 19.78 | 721.09K |
| 2016-08-01 | 17.93 | 19.35 | ↑$1.42 (7.92%) | 17.93 | 19.43 | 1.14M |
| 2016-07-29 | 17.51 | 18.81 | ↑$1.30 (7.42%) | 17.51 | 18.93 | 1.18M |
| 2016-07-28 | 18.87 | 18.39 | ↓$0.48 (-2.54%) | 18.21 | 18.87 | 724.46K |
| 2016-07-27 | 18.64 | 18.79 | ↑$0.15 (0.80%) | 18.46 | 18.95 | 613.78K |
Create an account or log in to view more rows.
$ROVI just added more
$ROVI what caused the sell off in an otherwise good tech market today?
$ROVI I love you!
$ROVI Many many bears
$ROVI holding and buying these dips is so easy.
$ROVI Fuk the 1% even though i feel like the 1%
$ROVI Was last two days consolidation??
$ROVI bought more
$ROVI She's gettin' ready to...
$ROVI we need one good push to moon this.