Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rignet Inc (NQ: RNET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.70 16.80 16.45 16.50 12,679 -0.30(-1.79%)
Jan 30, 2018 16.70 16.95 16.70 16.80 33,367 -0.20(-1.18%)
Jan 29, 2018 17.55 17.55 16.50 17.00 23,661 -0.70(-3.95%)
Jan 26, 2018 18.00 18.30 17.60 17.70 15,824 -0.10(-0.56%)
Jan 25, 2018 17.95 17.95 17.50 17.80 34,047 +0.05(+0.28%)
Jan 24, 2018 17.75 18.10 17.60 17.75 19,027 -0.15(-0.84%)
Jan 23, 2018 18.00 18.45 17.70 17.90 34,722 -0.15(-0.83%)
Jan 22, 2018 18.10 18.30 17.73 18.05 37,324 -0.10(-0.55%)
Jan 19, 2018 18.40 18.50 18.40 18.15 54,524 -0.45(-2.42%)
Jan 18, 2018 19.00 19.10 18.50 18.60 41,500 -0.40(-2.11%)
Jan 17, 2018 18.70 19.10 18.50 19.00 19,916 +0.45(+2.43%)
Jan 16, 2018 18.75 18.75 17.35 18.55 44,259 -0.20(-1.07%)
Jan 12, 2018 18.75 18.75 18.75 0 +0.25(+1.35%)
Jan 11, 2018 17.50 18.70 17.16 18.50 26,317 +0.95(+5.41%)
Jan 10, 2018 17.45 17.55 16.80 17.55 22,214 +0.05(+0.29%)
Jan 09, 2018 17.50 17.70 17.30 17.50 37,458 +0.05(+0.29%)
Jan 08, 2018 16.90 17.60 16.90 17.45 40,941 +0.45(+2.65%)
Jan 05, 2018 16.55 17.00 16.35 17.00 58,635 +0.35(+2.10%)
Jan 04, 2018 16.40 16.80 16.05 16.65 42,294 +0.25(+1.52%)
Jan 03, 2018 15.90 16.55 15.70 16.40 31,901 +0.40(+2.50%)
Jan 02, 2018 15.00 16.05 14.95 16.00 41,197 +1.05(+7.02%)
Dec 29, 2017 14.95 14.95 14.95 0 +0.05(+0.34%)
Dec 28, 2017 15.39 15.50 14.80 14.90 22,546 -0.50(-3.25%)
Dec 27, 2017 15.50 15.82 15.35 15.40 16,454 -0.15(-0.96%)
Dec 26, 2017 15.45 16.00 15.45 15.55 24,865 +0.05(+0.32%)
Dec 22, 2017 15.80 16.05 15.35 15.50 25,806 -0.70(-4.32%)
Dec 21, 2017 15.40 16.40 15.40 16.20 59,819 +0.45(+2.86%)
Dec 20, 2017 15.10 15.95 14.75 15.75 22,390 +0.75(+5.00%)
Dec 19, 2017 15.10 15.55 14.95 15.00 30,225 +0.00(+0.00%)
Dec 18, 2017 15.10 15.82 14.90 15.00 33,814 -0.15(-0.99%)
Dec 15, 2017 15.05 15.85 15.00 15.15 74,478 +0.10(+0.66%)
Dec 14, 2017 14.40 15.25 14.40 15.05 35,175 +0.70(+4.88%)
Dec 13, 2017 14.50 14.60 14.20 14.35 39,472 +0.05(+0.35%)
Dec 12, 2017 14.55 14.85 14.25 14.30 23,064 -0.15(-1.04%)
Dec 11, 2017 15.10 15.20 14.30 14.45 37,066 -0.60(-3.99%)
Dec 08, 2017 15.15 15.55 14.01 15.05 34,049 +0.05(+0.33%)
Dec 07, 2017 15.15 15.35 14.95 15.00 18,503 -0.20(-1.32%)
Dec 06, 2017 15.40 15.40 15.05 15.20 54,741 -0.35(-2.25%)
Dec 05, 2017 16.10 16.10 15.40 15.55 20,821 -0.50(-3.12%)
Dec 04, 2017 16.50 16.75 16.05 16.05 18,923 -0.45(-2.73%)
Dec 01, 2017 16.55 15.85 16.50 33,416 +0.40(+2.48%)
Nov 30, 2017 16.50 16.50 15.75 16.10 34,380 -0.35(-2.13%)
Nov 29, 2017 16.05 16.60 16.05 16.45 17,309 +0.25(+1.54%)
Nov 28, 2017 15.55 16.25 15.05 16.20 25,584 +0.70(+4.52%)
Nov 27, 2017 15.30 15.55 15.20 15.50 17,081 +0.25(+1.64%)
Nov 24, 2017 15.60 15.70 15.15 15.25 11,948 -0.30(-1.93%)
Nov 22, 2017 14.95 15.95 14.95 15.55 20,603 -0.05(-0.32%)
Nov 21, 2017 15.30 15.80 15.20 15.60 27,931 +0.35(+2.30%)
Nov 20, 2017 15.05 15.25 14.95 15.25 13,341 +0.25(+1.67%)
Nov 17, 2017 14.95 15.25 14.95 15.00 22,882 +0.15(+1.01%)
Nov 16, 2017 14.50 15.25 14.50 14.85 20,936 +0.40(+2.77%)
Nov 15, 2017 14.50 14.90 14.35 14.45 41,756 -0.10(-0.69%)
Nov 14, 2017 14.95 15.30 14.50 14.55 34,079 -0.50(-3.32%)
Nov 13, 2017 15.15 15.20 14.90 15.05 20,441 -0.05(-0.33%)
Nov 10, 2017 15.10 15.45 14.90 15.10 34,914 +0.15(+1.00%)
Nov 09, 2017 14.70 15.05 14.35 14.95 47,395 +0.10(+0.67%)
Nov 08, 2017 15.25 15.95 14.80 14.85 25,024 -0.55(-3.57%)
Nov 07, 2017 16.40 16.80 15.25 15.40 31,148 -1.70(-9.94%)
Nov 06, 2017 16.65 17.50 16.65 17.10 19,627 +0.40(+2.40%)
Nov 03, 2017 17.20 17.20 16.60 16.70 24,234 -0.35(-2.05%)
Nov 02, 2017 17.40 17.40 16.95 17.05 16,621 -0.10(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.