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 (%)
Mar 29, 2019 10.02 10.17 9.550 9.770 61,700 -0.11(-1.11%)
Mar 28, 2019 9.450 10.41 9.450 9.880 50,679 +0.44(+4.66%)
Mar 27, 2019 10.25 10.25 9.310 9.440 89,016 -0.88(-8.53%)
Mar 26, 2019 11.02 11.10 10.28 10.32 51,942 -0.48(-4.44%)
Mar 25, 2019 11.20 11.20 10.33 10.80 38,800 -0.35(-3.14%)
Mar 22, 2019 12.49 12.51 11.12 11.15 52,100 -1.45(-11.51%)
Mar 21, 2019 12.16 12.96 12.16 12.60 32,849 -0.01(-0.08%)
Mar 20, 2019 13.12 13.88 12.15 12.61 97,302 -0.51(-3.89%)
Mar 19, 2019 14.20 14.20 13.00 13.12 22,421 -0.81(-5.81%)
Mar 18, 2019 14.13 14.20 13.89 13.93 36,778 -0.27(-1.90%)
Mar 15, 2019 15.06 15.06 14.02 14.20 76,500 -0.86(-5.71%)
Mar 14, 2019 15.10 15.26 14.32 15.06 21,347 -0.04(-0.26%)
Mar 13, 2019 15.15 15.95 15.10 15.10 24,297 +0.07(+0.47%)
Mar 12, 2019 15.08 15.25 14.72 15.03 20,531 -0.03(-0.20%)
Mar 11, 2019 14.89 15.06 14.66 15.06 44,063 +0.65(+4.51%)
Mar 08, 2019 14.09 14.66 14.09 14.41 36,100 +0.37(+2.64%)
Mar 07, 2019 14.76 14.86 14.02 14.04 49,358 -0.56(-3.84%)
Mar 06, 2019 15.33 15.55 14.46 14.60 25,695 -0.77(-5.01%)
Mar 05, 2019 14.25 15.83 14.04 15.37 21,462 -0.09(-0.58%)
Mar 04, 2019 15.66 15.96 15.26 15.46 21,581 -0.25(-1.59%)
Mar 01, 2019 15.60 15.78 15.40 15.71 13,800 +0.23(+1.49%)
Feb 28, 2019 15.65 15.74 15.41 15.48 27,307 -0.27(-1.71%)
Feb 27, 2019 15.26 15.79 15.06 15.75 25,824 +0.70(+4.65%)
Feb 26, 2019 15.08 15.40 15.00 15.05 11,197 -0.13(-0.86%)
Feb 25, 2019 15.10 15.40 14.90 15.18 26,312 +0.09(+0.60%)
Feb 22, 2019 15.31 15.36 14.97 15.09 13,500 +0.10(+0.67%)
Feb 21, 2019 15.26 15.42 14.80 14.99 18,050 -0.47(-3.04%)
Feb 20, 2019 15.84 15.84 15.45 15.46 23,660 -0.47(-2.95%)
Feb 19, 2019 15.14 16.15 15.01 15.93 31,826 +0.99(+6.63%)
Feb 15, 2019 14.65 15.04 14.25 14.94 23,000 +0.43(+2.96%)
Feb 14, 2019 14.64 15.17 14.51 14.51 14,023 -0.14(-0.96%)
Feb 13, 2019 14.66 15.18 14.59 14.65 10,564 +0.03(+0.21%)
Feb 12, 2019 14.66 14.75 14.47 14.62 13,448 +0.36(+2.52%)
Feb 11, 2019 13.82 14.32 13.64 14.26 10,638 +0.45(+3.26%)
Feb 08, 2019 13.58 14.30 13.10 13.81 25,500 +0.24(+1.77%)
Feb 07, 2019 13.92 14.51 13.52 13.57 15,782 -0.45(-3.21%)
Feb 06, 2019 14.05 14.40 14.01 14.02 11,603 -0.02(-0.14%)
Feb 05, 2019 13.84 14.17 13.76 14.04 15,297 +0.24(+1.74%)
Feb 04, 2019 13.50 13.83 13.50 13.80 20,974 +0.31(+2.30%)
Feb 01, 2019 13.36 13.61 13.06 13.49 19,500 +0.13(+0.97%)
Jan 31, 2019 13.79 13.79 13.16 13.36 27,904 -0.01(-0.07%)
Jan 30, 2019 13.18 13.58 13.03 13.37 18,580 +0.31(+2.37%)
Jan 29, 2019 13.12 13.23 12.95 13.06 22,892 -0.06(-0.46%)
Jan 28, 2019 13.16 13.26 12.85 13.12 46,533 -0.21(-1.58%)
Jan 25, 2019 12.78 13.86 12.78 13.33 138,200 +0.65(+5.13%)
Jan 24, 2019 13.07 13.37 12.47 12.68 53,625 -0.41(-3.13%)
Jan 23, 2019 13.76 14.01 12.93 13.09 66,997 -0.67(-4.87%)
Jan 22, 2019 15.05 15.05 13.73 13.76 20,225 -1.50(-9.83%)
Jan 18, 2019 14.74 15.26 14.74 15.26 25,600 +0.51(+3.46%)
Jan 17, 2019 14.19 14.98 14.19 14.75 35,632 +0.47(+3.29%)
Jan 16, 2019 14.24 14.47 14.18 14.28 18,819 +0.05(+0.35%)
Jan 15, 2019 13.88 14.28 13.72 14.23 22,779 +0.34(+2.45%)
Jan 14, 2019 14.40 14.55 13.77 13.89 70,637 -0.61(-4.21%)
Jan 11, 2019 14.41 14.51 14.10 14.50 19,400 +0.01(+0.07%)
Jan 10, 2019 14.38 14.64 14.19 14.49 19,469 +0.06(+0.42%)
Jan 09, 2019 14.72 14.76 14.32 14.43 20,784 -0.05(-0.35%)
Jan 08, 2019 14.46 14.96 14.27 14.48 44,131 +0.15(+1.05%)
Jan 07, 2019 13.96 14.49 13.86 14.33 35,349 +0.30(+2.14%)
Jan 04, 2019 13.68 14.42 13.47 14.03 27,600 +0.60(+4.47%)
Jan 03, 2019 13.67 13.94 13.26 13.43 32,381 -0.23(-1.68%)
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.