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 (%)
Feb 28, 2020 3.760 3.790 3.460 3.520 105,500 -0.47(-11.78%)
Feb 27, 2020 4.010 4.680 3.770 3.990 173,658 -0.10(-2.44%)
Feb 26, 2020 4.230 4.360 4.020 4.090 61,337 +0.02(+0.49%)
Feb 25, 2020 3.790 4.410 3.670 4.070 108,590 +0.35(+9.41%)
Feb 24, 2020 3.130 3.800 3.130 3.720 80,941 +0.46(+14.11%)
Feb 21, 2020 3.160 3.300 2.980 3.260 73,900 +0.08(+2.52%)
Feb 20, 2020 3.380 3.511 3.130 3.180 47,738 -0.20(-5.92%)
Feb 19, 2020 3.560 3.640 3.340 3.380 33,398 -0.17(-4.79%)
Feb 18, 2020 3.480 3.610 3.480 3.550 32,747 +0.07(+2.01%)
Feb 14, 2020 3.680 3.685 3.448 3.480 69,900 -0.16(-4.40%)
Feb 13, 2020 3.630 3.770 3.574 3.640 24,354 -0.03(-0.82%)
Feb 12, 2020 3.760 3.820 3.550 3.670 46,806 -0.08(-2.13%)
Feb 11, 2020 3.990 4.030 3.690 3.750 41,554 -0.20(-5.06%)
Feb 10, 2020 4.000 4.150 3.920 3.950 61,965 -0.08(-1.86%)
Feb 07, 2020 4.150 4.215 4.000 4.025 54,900 -0.17(-4.17%)
Feb 06, 2020 4.270 4.350 4.160 4.200 32,515 -0.14(-3.23%)
Feb 05, 2020 4.610 4.620 4.320 4.340 20,934 -0.18(-3.98%)
Feb 04, 2020 4.650 4.738 4.480 4.520 36,819 -0.09(-1.95%)
Feb 03, 2020 4.130 4.650 4.127 4.610 56,464 +0.45(+10.82%)
Jan 31, 2020 4.570 4.570 4.104 4.160 48,300 -0.41(-8.97%)
Jan 30, 2020 4.360 4.620 4.293 4.570 56,755 +0.14(+3.16%)
Jan 29, 2020 4.390 4.510 4.290 4.430 59,983 +0.01(+0.23%)
Jan 28, 2020 4.280 4.450 4.220 4.420 102,827 +0.14(+3.27%)
Jan 27, 2020 4.490 4.543 4.240 4.280 45,928 -0.39(-8.35%)
Jan 24, 2020 4.880 4.880 4.480 4.670 2,188,300 -0.27(-5.47%)
Jan 23, 2020 5.120 5.200 4.800 4.940 52,602 -0.27(-5.18%)
Jan 22, 2020 5.835 5.835 5.180 5.210 43,067 -0.56(-9.71%)
Jan 21, 2020 6.000 6.000 5.750 5.770 52,193 -0.31(-5.10%)
Jan 17, 2020 6.040 6.090 5.560 6.080 49,900 +0.16(+2.70%)
Jan 16, 2020 6.070 6.250 5.800 5.920 72,570 -0.10(-1.66%)
Jan 15, 2020 6.090 6.320 5.800 6.020 39,723 -0.09(-1.47%)
Jan 14, 2020 6.030 6.301 6.026 6.110 28,430 +0.04(+0.66%)
Jan 13, 2020 5.850 6.130 5.670 6.070 42,831 +0.20(+3.41%)
Jan 10, 2020 6.000 6.020 5.805 5.870 72,900 -0.15(-2.49%)
Jan 09, 2020 6.100 6.200 5.930 6.020 44,833 -0.18(-2.90%)
Jan 08, 2020 6.300 6.400 6.180 6.200 12,031 -0.09(-1.43%)
Jan 07, 2020 6.410 6.740 6.280 6.290 23,506 -0.18(-2.78%)
Jan 06, 2020 6.440 6.700 6.320 6.470 53,781 +0.02(+0.31%)
Jan 03, 2020 6.680 6.870 6.400 6.450 33,100 -0.15(-2.27%)
Jan 02, 2020 6.650 6.704 6.480 6.600 52,987 +0.00(+0.00%)
Dec 31, 2019 6.550 6.850 6.550 6.600 37,700 +0.05(+0.76%)
Dec 30, 2019 6.630 6.660 6.470 6.550 26,227 -0.09(-1.36%)
Dec 27, 2019 6.830 6.904 6.600 6.640 38,200 -0.19(-2.78%)
Dec 26, 2019 6.880 6.900 6.800 6.830 28,262 -0.05(-0.73%)
Dec 24, 2019 6.750 6.910 6.630 6.880 12,300 +0.18(+2.69%)
Dec 23, 2019 6.220 6.900 6.140 6.700 63,921 +0.45(+7.20%)
Dec 20, 2019 6.260 6.304 6.020 6.250 89,300 +0.00(+0.00%)
Dec 19, 2019 6.300 6.442 5.770 6.250 182,234 -0.14(-2.19%)
Dec 18, 2019 5.870 6.430 5.850 6.390 82,620 +0.50(+8.49%)
Dec 17, 2019 5.660 5.910 5.610 5.890 57,445 +0.26(+4.62%)
Dec 16, 2019 5.500 5.740 5.420 5.630 50,774 +0.15(+2.74%)
Dec 13, 2019 5.480 5.630 5.400 5.480 34,200 -0.03(-0.54%)
Dec 12, 2019 5.450 5.700 5.300 5.510 69,582 +0.03(+0.55%)
Dec 11, 2019 5.500 5.540 5.410 5.480 54,371 +0.01(+0.18%)
Dec 10, 2019 5.580 5.750 5.340 5.470 69,715 -0.15(-2.67%)
Dec 09, 2019 5.900 5.983 5.570 5.620 50,455 -0.33(-5.55%)
Dec 06, 2019 5.650 6.020 5.560 5.950 95,100 +0.39(+7.01%)
Dec 05, 2019 5.670 5.720 5.500 5.560 53,169 +0.00(+0.00%)
Dec 04, 2019 5.130 5.800 4.990 5.560 216,677 +0.46(+9.02%)
Dec 03, 2019 5.100 5.230 4.940 5.100 59,535 -0.08(-1.54%)
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.