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 (%)
Nov 30, 2011 16.14 16.46 16.05 16.46 86,418 +0.50(+3.13%)
Nov 29, 2011 15.96 16.00 15.73 15.96 47,610 -0.03(-0.19%)
Nov 28, 2011 15.75 16.00 15.70 15.99 26,091 +0.34(+2.17%)
Nov 25, 2011 15.64 15.70 15.51 15.65 9,017 +0.00(+0.00%)
Nov 23, 2011 15.54 15.85 15.23 15.65 23,311 +0.08(+0.51%)
Nov 22, 2011 15.50 16.28 15.31 15.57 19,212 +0.10(+0.65%)
Nov 21, 2011 15.54 15.79 15.38 15.47 24,767 -0.31(-1.96%)
Nov 18, 2011 16.20 16.23 15.76 15.78 21,566 -0.42(-2.59%)
Nov 17, 2011 16.23 16.45 16.13 16.20 13,060 +0.09(+0.56%)
Nov 16, 2011 16.01 16.46 16.01 16.11 9,145 -0.13(-0.80%)
Nov 15, 2011 16.17 16.42 15.71 16.24 15,834 +0.00(+0.00%)
Nov 14, 2011 16.25 16.32 16.10 16.24 6,731 -0.20(-1.22%)
Nov 11, 2011 16.46 16.55 16.34 16.44 21,142 -0.02(-0.12%)
Nov 10, 2011 15.69 16.97 15.34 16.46 92,911 +1.01(+6.54%)
Nov 09, 2011 15.65 15.70 15.15 15.45 12,010 -0.50(-3.13%)
Nov 08, 2011 16.00 16.04 15.90 15.95 31,720 -0.13(-0.81%)
Nov 07, 2011 15.72 16.19 15.65 16.08 3,757 +0.10(+0.63%)
Nov 04, 2011 16.00 16.00 15.93 15.98 15,417 -0.02(-0.12%)
Nov 03, 2011 15.92 16.00 15.60 16.00 9,518 +0.31(+1.98%)
Nov 02, 2011 15.43 15.82 15.00 15.69 13,178 +0.58(+3.84%)
Nov 01, 2011 15.02 16.00 14.40 15.11 27,980 -0.52(-3.33%)
Oct 31, 2011 15.88 16.05 15.57 15.63 9,928 -0.37(-2.31%)
Oct 28, 2011 16.05 16.40 15.65 16.00 14,607 -0.34(-2.08%)
Oct 27, 2011 16.00 16.46 15.40 16.34 47,185 +0.34(+2.12%)
Oct 26, 2011 15.78 16.00 15.22 16.00 16,995 +0.46(+2.96%)
Oct 25, 2011 15.88 15.98 15.46 15.54 11,645 -0.46(-2.88%)
Oct 24, 2011 15.98 16.00 15.82 16.00 7,946 +0.01(+0.06%)
Oct 21, 2011 15.25 16.00 14.77 15.99 30,194 +1.13(+7.60%)
Oct 20, 2011 15.10 15.10 14.34 14.86 15,435 -0.10(-0.67%)
Oct 19, 2011 15.70 15.91 14.66 14.96 13,413 -0.90(-5.67%)
Oct 18, 2011 14.69 15.96 14.61 15.86 69,814 +1.27(+8.70%)
Oct 17, 2011 15.54 15.66 14.51 14.59 26,239 -1.20(-7.60%)
Oct 14, 2011 15.46 15.83 14.21 15.79 54,434 +0.44(+2.87%)
Oct 13, 2011 15.38 15.51 15.24 15.35 4,796 -0.25(-1.60%)
Oct 12, 2011 15.80 15.98 15.16 15.60 17,010 -0.20(-1.27%)
Oct 11, 2011 15.69 16.00 15.55 15.80 7,013 -0.19(-1.19%)
Oct 10, 2011 15.84 15.99 15.11 15.99 12,868 +0.38(+2.43%)
Oct 07, 2011 15.56 15.98 15.53 15.61 5,970 -0.38(-2.38%)
Oct 06, 2011 16.16 16.16 15.66 15.99 9,261 -0.44(-2.68%)
Oct 05, 2011 15.90 16.46 15.10 16.43 27,998 +0.42(+2.62%)
Oct 04, 2011 14.45 16.50 14.17 16.01 25,238 +1.49(+10.26%)
Oct 03, 2011 16.07 16.29 14.52 14.52 23,278 -1.51(-9.42%)
Sep 30, 2011 16.06 16.51 15.38 16.03 20,461 -0.36(-2.20%)
Sep 29, 2011 15.57 16.45 14.37 16.39 17,952 +1.21(+7.97%)
Sep 28, 2011 16.32 16.43 15.04 15.18 14,319 -1.22(-7.44%)
Sep 27, 2011 16.46 16.46 15.87 16.40 12,713 -0.01(-0.06%)
Sep 26, 2011 15.16 16.92 14.99 16.41 8,844 +1.38(+9.18%)
Sep 23, 2011 14.04 15.43 14.04 15.03 17,773 +1.01(+7.20%)
Sep 22, 2011 15.68 16.39 13.67 14.02 36,132 -2.13(-13.19%)
Sep 21, 2011 15.97 17.09 15.59 16.15 53,002 +0.17(+1.06%)
Sep 20, 2011 15.51 16.63 14.64 15.98 17,581 +0.67(+4.38%)
Sep 19, 2011 16.26 17.25 15.09 15.31 8,123 -1.19(-7.21%)
Sep 16, 2011 17.14 17.22 16.44 16.50 39,469 -0.55(-3.23%)
Sep 15, 2011 17.16 17.30 16.84 17.05 4,960 +0.07(+0.41%)
Sep 14, 2011 17.35 17.35 16.79 16.98 20,194 -0.26(-1.51%)
Sep 13, 2011 16.21 17.52 16.21 17.24 6,630 +1.36(+8.56%)
Sep 12, 2011 14.78 16.34 14.78 15.88 8,688 +0.98(+6.58%)
Sep 09, 2011 15.45 16.50 14.88 14.90 11,080 -0.72(-4.61%)
Sep 08, 2011 14.93 16.49 14.93 15.62 16,964 +0.59(+3.93%)
Sep 07, 2011 14.50 15.07 14.50 15.03 9,659 +0.86(+6.07%)
Sep 06, 2011 14.38 14.55 13.87 14.17 5,859 -0.64(-4.32%)
Sep 02, 2011 15.24 15.87 14.68 14.81 11,841 -0.69(-4.45%)
Sep 01, 2011 15.29 16.29 15.23 15.50 19,922 +0.13(+0.85%)
Aug 31, 2011 14.95 15.40 14.50 15.37 63,953 +0.52(+3.50%)
Aug 30, 2011 14.89 14.89 14.55 14.85 5,712 -0.11(-0.74%)
Aug 29, 2011 14.28 15.00 14.28 14.96 15,828 +0.75(+5.28%)
Aug 26, 2011 14.29 14.29 13.81 14.21 12,577 -0.07(-0.49%)
Aug 25, 2011 15.06 15.06 14.17 14.28 26,376 -0.72(-4.80%)
Aug 24, 2011 14.88 15.00 14.29 15.00 19,257 +0.13(+0.87%)
Aug 23, 2011 14.53 14.90 14.31 14.87 11,550 +0.83(+5.91%)
Aug 22, 2011 14.25 14.25 13.89 14.04 20,387 +0.24(+1.74%)
Aug 19, 2011 14.00 14.70 13.20 13.80 20,858 -0.21(-1.50%)
Aug 18, 2011 14.26 14.57 14.00 14.01 19,723 -0.61(-4.17%)
Aug 17, 2011 14.30 15.01 14.30 14.62 20,122 +0.37(+2.60%)
Aug 16, 2011 14.76 15.11 14.25 14.25 19,219 -0.67(-4.49%)
Aug 15, 2011 14.99 15.00 14.61 14.92 8,980 -0.07(-0.47%)
Aug 12, 2011 16.21 16.21 14.97 14.99 38,046 -0.65(-4.16%)
Aug 11, 2011 14.65 15.82 14.02 15.64 28,070 +1.53(+10.84%)
Aug 10, 2011 14.80 16.00 13.56 14.11 14,702 -1.12(-7.35%)
Aug 09, 2011 15.10 16.50 12.52 15.23 115,503 +1.86(+13.91%)
Aug 08, 2011 14.65 16.03 13.02 13.37 16,747 -1.63(-10.87%)
Aug 05, 2011 16.29 16.29 15.00 15.00 113,449 -0.81(-5.12%)
Aug 04, 2011 16.70 16.79 15.80 15.81 35,379 -0.92(-5.50%)
Aug 03, 2011 16.84 17.00 16.33 16.73 7,076 +0.11(+0.66%)
Aug 02, 2011 16.81 17.30 16.61 16.62 7,293 -0.21(-1.25%)
Aug 01, 2011 17.30 17.30 16.51 16.83 14,736 -0.46(-2.66%)
Jul 29, 2011 16.64 17.50 16.64 17.29 23,066 +0.41(+2.43%)
Jul 28, 2011 16.54 17.44 16.36 16.88 3,893 +0.28(+1.69%)
Jul 27, 2011 16.52 17.29 16.34 16.60 11,446 +0.09(+0.55%)
Jul 26, 2011 16.73 17.02 16.44 16.51 4,529 -0.18(-1.08%)
Jul 25, 2011 16.91 17.09 16.69 16.69 4,802 -0.38(-2.23%)
Jul 22, 2011 16.82 17.41 16.82 17.07 4,336 -0.33(-1.90%)
Jul 21, 2011 17.31 17.58 17.19 17.40 4,134 +0.25(+1.46%)
Jul 20, 2011 17.16 17.27 16.84 17.15 1,884 -0.35(-2.00%)
Jul 19, 2011 16.71 17.50 16.71 17.50 9,324 +0.84(+5.04%)
Jul 18, 2011 17.18 17.18 16.52 16.66 9,454 -0.83(-4.75%)
Jul 15, 2011 17.26 17.66 17.15 17.49 47,672 +0.25(+1.45%)
Jul 14, 2011 17.06 17.33 17.06 17.24 11,434 +0.07(+0.41%)
Jul 13, 2011 17.29 17.39 17.00 17.17 6,602 +0.08(+0.47%)
Jul 12, 2011 17.09 17.29 17.09 17.09 5,486 -0.07(-0.41%)
Jul 11, 2011 16.89 17.49 16.89 17.16 8,195 +0.17(+1.00%)
Jul 08, 2011 16.88 17.16 16.68 16.99 7,036 +0.01(+0.06%)
Jul 07, 2011 17.16 17.16 16.78 16.98 11,139 -0.03(-0.18%)
Jul 06, 2011 16.38 17.28 16.33 17.01 11,798 +0.60(+3.66%)
Jul 05, 2011 16.73 17.00 16.39 16.41 11,255 -0.48(-2.84%)
Jul 01, 2011 17.10 17.10 16.53 16.89 15,640 -0.11(-0.65%)
Jun 30, 2011 16.84 17.49 16.65 17.00 41,132 +0.17(+1.01%)
Jun 29, 2011 17.07 17.13 16.69 16.83 15,143 -0.37(-2.15%)
Jun 28, 2011 17.14 17.55 16.90 17.20 30,422 +0.03(+0.17%)
Jun 27, 2011 17.25 17.25 15.70 17.17 38,898 -0.23(-1.32%)
Jun 24, 2011 17.03 17.54 16.76 17.40 350,257 +0.47(+2.78%)
Jun 23, 2011 17.05 17.14 16.64 16.93 6,235 -0.39(-2.25%)
Jun 22, 2011 17.35 17.77 17.17 17.32 15,463 -0.18(-1.03%)
Jun 21, 2011 17.45 17.60 17.00 17.50 24,744 +0.03(+0.17%)
Jun 20, 2011 16.69 17.89 16.09 17.47 47,385 +0.93(+5.62%)
Jun 17, 2011 16.57 17.21 16.07 16.54 25,945 +0.01(+0.06%)
Jun 16, 2011 16.02 16.56 15.92 16.53 8,708 +0.59(+3.70%)
Jun 15, 2011 16.54 17.05 15.73 15.94 10,174 -0.63(-3.80%)
Jun 14, 2011 16.02 16.75 16.02 16.57 24,535 +0.43(+2.66%)
Jun 13, 2011 15.26 16.44 15.17 16.14 33,434 +0.62(+3.99%)
Jun 10, 2011 15.26 15.92 15.26 15.52 19,861 -0.27(-1.71%)
Jun 09, 2011 15.92 15.92 15.21 15.79 4,071 +0.01(+0.06%)
Jun 08, 2011 16.22 16.40 15.78 15.78 19,378 -0.52(-3.19%)
Jun 07, 2011 16.33 16.63 16.28 16.30 21,945 +0.04(+0.25%)
Jun 06, 2011 16.17 16.38 15.69 16.26 25,381 +0.58(+3.70%)
Jun 03, 2011 15.35 15.84 15.35 15.68 32,620 -1.35(-7.93%)
May 24, 2011 17.45 17.50 16.82 17.03 29,125 -0.47(-2.69%)
May 23, 2011 16.91 17.50 16.43 17.50 38,737 +0.45(+2.64%)
May 20, 2011 16.42 17.47 16.42 17.05 29,126 +0.48(+2.90%)
May 19, 2011 17.50 17.50 15.98 16.57 32,339 -0.93(-5.31%)
May 18, 2011 17.60 17.82 17.02 17.50 40,040 +0.01(+0.06%)
May 17, 2011 16.35 18.03 16.35 17.49 41,537 +1.17(+7.17%)
May 16, 2011 17.14 17.55 16.30 16.32 24,467 -0.93(-5.39%)
May 13, 2011 17.45 17.72 16.85 17.25 34,556 -0.16(-0.92%)
May 12, 2011 17.37 17.55 16.22 17.41 22,043 +0.34(+1.99%)
May 11, 2011 17.52 17.92 16.70 17.07 28,736 -1.20(-6.57%)
May 10, 2011 18.26 18.81 18.10 18.27 20,837 +0.16(+0.88%)
May 09, 2011 18.18 18.62 18.05 18.11 4,501 -0.27(-1.47%)
May 06, 2011 17.90 18.54 17.78 18.38 19,407 +0.72(+4.08%)
May 05, 2011 18.16 18.16 17.51 17.66 27,816 -0.49(-2.70%)
May 04, 2011 18.46 19.34 17.98 18.15 17,153 -0.24(-1.31%)
May 03, 2011 19.60 19.60 18.16 18.39 20,522 -1.21(-6.17%)
May 02, 2011 19.45 19.75 18.85 19.60 20,666 +0.20(+1.03%)
Apr 29, 2011 19.68 19.77 19.14 19.40 20,808 -0.36(-1.82%)
Apr 28, 2011 20.11 20.69 19.32 19.76 20,206 -0.32(-1.59%)
Apr 27, 2011 19.79 20.10 19.07 20.08 11,419 +0.19(+0.96%)
Apr 26, 2011 19.31 20.00 18.96 19.89 11,331 +0.52(+2.68%)
Apr 25, 2011 19.28 19.38 18.89 19.37 15,775 +0.40(+2.11%)
Apr 21, 2011 18.80 19.06 18.79 18.97 4,044 +0.19(+1.01%)
Apr 20, 2011 19.25 19.25 18.70 18.78 7,625 -0.16(-0.84%)
Apr 19, 2011 19.41 19.41 18.31 18.94 30,858 -0.82(-4.15%)
Apr 18, 2011 19.81 19.99 19.17 19.76 24,417 -0.22(-1.10%)
Apr 15, 2011 18.43 19.98 18.43 19.98 36,383 +1.55(+8.41%)
Apr 14, 2011 17.32 18.76 17.32 18.43 39,085 +1.05(+6.04%)
Apr 13, 2011 17.95 17.95 17.21 17.38 18,407 -0.57(-3.18%)
Apr 12, 2011 18.51 19.62 17.68 17.95 52,038 -0.71(-3.80%)
Apr 11, 2011 19.19 19.19 18.60 18.66 14,470 -0.29(-1.53%)
Apr 08, 2011 19.85 20.48 18.65 18.95 113,625 -0.39(-2.02%)
Apr 07, 2011 18.40 19.47 18.40 19.34 68,489 +0.22(+1.15%)
Apr 06, 2011 18.58 19.42 18.58 19.12 95,549 +0.53(+2.85%)
Apr 05, 2011 18.75 19.05 18.46 18.59 41,217 -0.10(-0.54%)
Apr 04, 2011 18.63 19.31 18.27 18.69 82,987 -0.06(-0.32%)
Apr 01, 2011 18.06 18.80 18.06 18.75 97,543 +0.57(+3.14%)
Mar 31, 2011 17.56 18.82 17.38 18.18 497,999 -0.64(-3.40%)
Mar 30, 2011 18.64 19.54 18.60 18.82 70,564 +0.59(+3.24%)
Mar 29, 2011 17.96 18.50 17.06 18.23 58,311 -0.41(-2.20%)
Mar 28, 2011 18.54 19.19 18.11 18.64 36,990 +0.04(+0.22%)
Mar 25, 2011 18.39 18.60 18.25 18.60 27,754 +0.23(+1.25%)
Mar 24, 2011 18.40 18.54 18.05 18.37 30,189 +0.00(+0.00%)
Mar 23, 2011 18.31 18.50 17.98 18.37 16,145 +0.06(+0.33%)
Mar 22, 2011 19.52 19.91 18.23 18.31 25,010 +0.06(+0.33%)
Mar 21, 2011 18.30 18.49 18.14 18.25 42,961 +0.06(+0.33%)
Mar 18, 2011 17.87 18.48 17.86 18.19 57,341 +0.28(+1.56%)
Mar 17, 2011 17.55 19.58 17.45 17.91 33,814 +0.58(+3.35%)
Mar 16, 2011 16.55 19.29 16.55 17.33 40,527 -0.07(-0.40%)
Mar 15, 2011 16.86 17.57 16.00 17.40 67,966 +0.33(+1.93%)
Mar 14, 2011 16.99 17.15 16.95 17.07 58,313 +0.07(+0.41%)
Mar 11, 2011 17.29 17.29 16.28 17.00 88,405 -0.34(-1.96%)
Mar 10, 2011 17.82 18.24 17.13 17.34 152,763 -0.67(-3.72%)
Mar 09, 2011 17.86 18.17 17.33 18.01 80,500 +0.21(+1.18%)
Mar 08, 2011 15.67 18.92 15.67 17.80 98,346 +2.13(+13.59%)
Mar 07, 2011 14.82 15.97 14.75 15.67 38,851 +0.90(+6.09%)
Mar 04, 2011 14.75 14.90 14.57 14.77 108,749 +0.18(+1.23%)
Mar 03, 2011 14.86 14.86 14.47 14.59 18,795 +0.08(+0.55%)
Mar 02, 2011 14.53 14.72 14.50 14.51 9,747 -0.09(-0.62%)
Mar 01, 2011 14.82 14.91 14.57 14.60 34,750 -0.10(-0.68%)
Feb 28, 2011 14.88 14.89 14.50 14.70 83,646 -0.04(-0.27%)
Feb 25, 2011 14.98 14.98 14.55 14.74 9,820 -0.04(-0.30%)
Feb 24, 2011 14.62 14.84 14.62 14.79 9,740 +0.09(+0.58%)
Feb 23, 2011 14.71 14.77 14.56 14.70 33,019 +0.08(+0.55%)
Feb 22, 2011 14.77 14.97 14.52 14.62 12,102 -0.31(-2.08%)
Feb 18, 2011 14.72 15.07 14.72 14.93 37,282 +0.02(+0.13%)
Feb 17, 2011 15.08 15.09 14.87 14.91 7,150 -0.08(-0.53%)
Feb 16, 2011 15.10 15.27 14.74 14.99 115,967 -0.08(-0.56%)
Feb 15, 2011 15.41 15.43 14.81 15.07 62,591 -0.38(-2.43%)
Feb 14, 2011 15.85 16.01 15.13 15.45 69,308 -0.20(-1.28%)
Feb 11, 2011 14.55 16.11 14.50 15.65 96,973 +0.93(+6.32%)
Feb 10, 2011 14.81 15.00 14.60 14.72 28,484 -0.14(-0.94%)
Feb 09, 2011 15.05 15.11 14.68 14.86 33,011 -0.14(-0.93%)
Feb 08, 2011 14.91 15.35 14.78 15.00 28,160 +0.28(+1.90%)
Feb 07, 2011 14.20 14.99 14.20 14.72 141,782 +0.75(+5.37%)
Feb 04, 2011 13.92 14.25 13.50 13.97 41,375 -0.47(-3.25%)
Feb 03, 2011 14.68 14.68 14.02 14.44 60,713 +0.14(+0.98%)
Feb 02, 2011 14.00 14.48 13.02 14.30 36,959 +0.00(+0.00%)
Feb 01, 2011 13.97 14.54 13.40 14.30 53,864 +0.55(+4.00%)
Jan 31, 2011 13.30 13.94 13.10 13.75 74,280 +0.31(+2.31%)
Jan 28, 2011 13.45 13.62 13.10 13.44 96,192 +0.10(+0.75%)
Jan 27, 2011 13.46 13.73 13.04 13.34 13,971 -0.19(-1.40%)
Jan 26, 2011 13.61 13.61 12.87 13.53 69,872 +0.31(+2.34%)
Jan 25, 2011 14.00 14.22 13.16 13.22 234,030 -0.49(-3.57%)
Jan 24, 2011 14.38 14.48 13.15 13.71 151,270 -0.46(-3.25%)
Jan 21, 2011 14.47 14.58 14.13 14.17 168,472 +0.03(+0.21%)
Jan 20, 2011 14.30 14.44 13.78 14.14 61,671 -0.33(-2.27%)
Jan 19, 2011 14.35 14.64 14.31 14.47 20,630 +0.11(+0.77%)
Jan 18, 2011 14.40 14.58 14.23 14.36 77,592 -0.10(-0.69%)
Jan 14, 2011 14.50 14.60 14.14 14.46 79,045 -0.04(-0.28%)
Jan 13, 2011 14.38 14.58 14.29 14.50 44,202 +0.15(+1.05%)
Jan 12, 2011 14.60 14.62 14.23 14.35 37,879 -0.23(-1.58%)
Jan 11, 2011 14.06 14.64 14.06 14.58 24,900 +0.10(+0.69%)
Jan 10, 2011 14.02 14.65 14.02 14.48 74,380 +0.27(+1.90%)
Jan 07, 2011 14.01 14.50 14.01 14.21 27,724 +0.11(+0.78%)
Jan 06, 2011 14.34 14.34 14.00 14.10 13,537 -0.10(-0.70%)
Jan 05, 2011 14.36 14.48 14.00 14.20 9,584 -0.05(-0.35%)
Jan 04, 2011 14.04 14.72 13.99 14.25 13,612 -0.25(-1.72%)
Jan 03, 2011 13.60 14.80 13.26 14.50 68,467 +0.87(+6.38%)
Dec 31, 2010 13.50 13.74 13.31 13.63 49,396 +0.14(+1.00%)
Dec 30, 2010 13.77 13.77 13.33 13.49 7,247 -0.11(-0.77%)
Dec 29, 2010 13.08 13.74 13.08 13.60 18,850 +0.35(+2.64%)
Dec 28, 2010 13.45 13.70 13.02 13.25 107,463 -0.19(-1.41%)
Dec 27, 2010 13.90 13.90 13.22 13.44 39,485 +0.03(+0.22%)
Dec 23, 2010 13.08 13.70 13.08 13.41 14,437 +0.09(+0.68%)
Dec 22, 2010 13.89 14.07 13.06 13.32 39,520 -0.38(-2.77%)
Dec 21, 2010 14.67 14.67 13.01 13.70 85,473 +0.65(+4.98%)
Dec 20, 2010 13.48 13.48 12.56 13.05 105,133 +0.30(+2.35%)
Dec 17, 2010 12.85 12.85 12.50 12.75 23,287 +0.15(+1.19%)
Dec 16, 2010 12.50 12.92 12.43 12.60 178,891 +0.05(+0.40%)
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.