Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 29, 2009, 6:55AM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Rightnow Technologies Inc. (RNOW)

On Nov 27: 14.35   0.58 (3.88%)

MORE ON RNOW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 14.60 14.65 14.15 14.35 60,300 14.35 25-Nov-09 14.99 15.15 14.81 14.93 48,000 14.93 24-Nov-09 15.15 15.15 14.50 15.03 81,900 15.03 23-Nov-09 15.14 15.72 15.14 15.18 168,400 15.18 20-Nov-09 15.23 15.43 14.85 14.98 99,700 14.98 19-Nov-09 15.60 15.61 15.12 15.29 118,200 15.29 18-Nov-09 15.94 16.00 15.57 15.78 54,000 15.78 17-Nov-09 15.87 15.94 15.68 15.94 144,000 15.94 16-Nov-09 15.06 16.60 15.02 16.01 413,600 16.01 13-Nov-09 14.77 15.04 14.38 15.02 106,600 15.02 12-Nov-09 15.30 15.39 14.60 14.71 80,200 14.71 11-Nov-09 15.55 15.85 15.21 15.27 113,600 15.27 10-Nov-09 15.53 15.92 15.34 15.55 179,400 15.55 9-Nov-09 15.70 15.94 15.34 15.55 200,300 15.55 6-Nov-09 14.89 15.58 14.60 15.56 187,400 15.56 5-Nov-09 14.91 15.08 14.78 15.02 233,400 15.02 4-Nov-09 14.65 14.97 14.51 14.80 182,400 14.80 3-Nov-09 15.06 15.06 14.45 14.60 255,000 14.60 2-Nov-09 15.39 15.49 14.83 15.23 126,500 15.23 30-Oct-09 15.62 15.68 14.92 15.26 240,800 15.26 29-Oct-09 15.85 15.93 15.30 15.64 152,700 15.64 28-Oct-09 16.07 16.20 15.52 15.75 273,800 15.75 27-Oct-09 16.65 16.73 15.89 16.15 305,600 16.15 26-Oct-09 16.38 17.20 16.23 16.63 470,200 16.63 23-Oct-09 15.29 16.51 14.85 16.22 761,300 16.22 22-Oct-09 14.35 14.38 13.82 14.16 162,400 14.16 21-Oct-09 14.28 14.80 14.04 14.32 153,300 14.32 20-Oct-09 14.89 14.95 13.87 14.20 236,100 14.20 19-Oct-09 14.63 14.92 14.36 14.78 206,100 14.78 16-Oct-09 14.82 15.00 14.46 14.50 124,300 14.50 15-Oct-09 14.71 15.00 14.59 14.88 102,900 14.88 14-Oct-09 14.61 14.78 14.33 14.77 110,000 14.77 13-Oct-09 14.50 14.63 14.19 14.46 54,100 14.46 12-Oct-09 15.02 15.10 14.43 14.57 77,100 14.57 9-Oct-09 14.50 15.08 14.50 14.85 116,800 14.85 8-Oct-09 14.22 14.74 14.04 14.57 178,700 14.57 7-Oct-09 14.12 14.21 13.97 14.04 102,400 14.04 6-Oct-09 14.03 14.36 13.89 14.15 110,500 14.15 5-Oct-09 13.69 14.10 13.49 13.96 124,100 13.96 2-Oct-09 13.93 14.01 13.62 13.65 210,400 13.65 1-Oct-09 14.39 14.64 14.07 14.08 181,900 14.08 30-Sep-09 14.68 14.68 14.00 14.44 256,600 14.44 29-Sep-09 14.35 14.75 14.21 14.63 191,700 14.63 28-Sep-09 13.45 14.34 13.28 14.28 275,900 14.28 25-Sep-09 13.69 13.94 13.19 13.34 158,500 13.34 24-Sep-09 13.14 13.93 12.98 13.81 402,200 13.81 23-Sep-09 12.84 13.19 12.70 13.04 187,700 13.04 22-Sep-09 12.28 12.85 12.13 12.79 280,900 12.79 21-Sep-09 12.14 12.31 12.07 12.19 77,000 12.19 18-Sep-09 12.27 12.42 12.19 12.32 174,700 12.32 17-Sep-09 12.21 12.39 12.11 12.18 124,100 12.18 16-Sep-09 12.27 12.28 12.00 12.20 113,100 12.20 15-Sep-09 12.01 12.26 12.00 12.23 162,700 12.23 14-Sep-09 12.12 12.14 11.91 12.04 77,000 12.04 11-Sep-09 12.14 12.38 12.00 12.22 100,300 12.22 10-Sep-09 12.26 12.26 11.85 12.11 297,600 12.11 9-Sep-09 12.53 12.55 11.96 12.25 266,100 12.25 8-Sep-09 12.68 12.69 12.39 12.50 87,100 12.50 4-Sep-09 12.36 12.86 12.21 12.63 87,600 12.63 3-Sep-09 12.19 12.37 11.95 12.36 86,600 12.36 2-Sep-09 12.73 12.73 12.08 12.15 108,400 12.15 1-Sep-09 12.46 12.90 12.33 12.74 175,100 12.74 31-Aug-09 12.97 12.97 12.29 12.58 154,000 12.58 28-Aug-09 12.95 13.20 12.93 13.08 86,300 13.08 27-Aug-09 13.00 13.09 12.58 12.88 108,800 12.88 26-Aug-09 13.05 13.24 12.84 12.97 51,100 12.97 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions