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 (%)
Jun 30, 2014 53.37 54.69 53.26 53.82 109,091 +0.24(+0.45%)
Jun 27, 2014 52.38 53.86 52.38 53.58 126,829 +0.87(+1.65%)
Jun 26, 2014 53.05 53.05 52.14 52.71 82,007 -0.39(-0.73%)
Jun 25, 2014 52.56 53.39 52.11 53.10 106,362 +0.08(+0.15%)
Jun 24, 2014 52.31 53.56 52.25 53.02 167,367 +0.32(+0.61%)
Jun 23, 2014 52.24 53.61 52.05 52.70 123,543 +0.47(+0.90%)
Jun 20, 2014 51.49 52.37 51.49 52.23 94,754 +1.03(+2.01%)
Jun 19, 2014 50.22 51.33 49.80 51.20 108,380 +1.22(+2.44%)
Jun 18, 2014 49.91 50.09 49.43 49.98 104,777 -0.03(-0.06%)
Jun 17, 2014 48.05 50.19 48.05 50.01 200,098 +1.75(+3.63%)
Jun 16, 2014 48.82 48.82 47.20 48.26 178,187 -0.67(-1.37%)
Jun 13, 2014 48.18 49.00 47.95 48.93 71,321 +0.66(+1.37%)
Jun 12, 2014 48.45 48.51 47.74 48.27 189,964 -0.41(-0.84%)
Jun 11, 2014 48.53 48.99 45.93 48.68 80,584 -0.57(-1.16%)
Jun 10, 2014 49.89 50.19 48.72 49.25 66,079 -0.47(-0.95%)
Jun 06, 2014 49.14 49.99 47.79 49.72 131,269 +0.83(+1.70%)
Jun 05, 2014 47.48 49.50 47.09 48.89 108,238 +1.35(+2.84%)
Jun 04, 2014 46.96 48.00 45.91 47.54 61,802 +0.46(+0.98%)
Jun 03, 2014 45.36 47.17 45.02 47.08 227,624 +1.57(+3.45%)
Jun 02, 2014 47.00 47.39 45.02 45.51 148,489 -1.91(-4.03%)
May 30, 2014 47.92 48.32 45.59 47.42 243,689 -0.47(-0.98%)
May 29, 2014 48.50 48.64 47.05 47.89 187,739 -0.53(-1.09%)
May 28, 2014 48.87 49.60 47.67 48.42 60,036 -0.50(-1.02%)
May 27, 2014 50.00 50.00 48.16 48.92 118,474 -0.63(-1.27%)
May 23, 2014 49.22 49.55 49.55 49.55 66,300 +0.20(+0.41%)
May 22, 2014 49.24 49.52 48.97 49.35 26,832 +0.11(+0.22%)
May 21, 2014 50.38 50.38 48.22 49.24 37,924 +0.48(+0.98%)
May 20, 2014 48.92 49.86 48.00 48.76 86,892 -0.43(-0.87%)
May 19, 2014 48.36 49.29 48.15 49.19 54,729 +0.58(+1.19%)
May 16, 2014 47.82 48.61 47.71 48.61 64,318 +0.69(+1.44%)
May 15, 2014 46.95 48.19 46.95 47.92 100,576 +0.55(+1.16%)
May 14, 2014 48.36 48.36 47.10 47.37 137,338 -1.24(-2.55%)
May 13, 2014 47.92 50.04 46.50 48.61 198,128 -2.09(-4.12%)
May 12, 2014 50.16 51.06 49.45 50.70 97,803 +0.54(+1.08%)
May 09, 2014 50.20 50.84 49.58 50.16 96,826 -0.43(-0.85%)
May 08, 2014 51.18 51.63 50.25 50.59 107,831 -0.49(-0.96%)
May 07, 2014 50.17 51.23 48.99 51.08 108,314 +0.82(+1.63%)
May 06, 2014 50.25 51.04 47.51 50.26 115,057 +0.01(+0.02%)
May 05, 2014 47.20 50.46 47.20 50.25 98,183 +2.74(+5.77%)
May 02, 2014 46.51 47.82 46.51 47.51 72,874 +1.18(+2.55%)
May 01, 2014 46.54 47.44 45.50 46.33 99,352 -0.43(-0.92%)
Apr 30, 2014 47.54 47.54 45.31 46.76 153,603 -1.02(-2.13%)
Apr 29, 2014 49.36 49.36 47.47 47.78 37,586 -1.17(-2.39%)
Apr 28, 2014 49.90 50.61 48.05 48.95 62,312 -0.64(-1.29%)
Apr 25, 2014 50.42 52.20 48.81 49.59 78,614 -1.09(-2.15%)
Apr 24, 2014 50.69 51.97 50.01 50.68 91,757 +0.33(+0.66%)
Apr 23, 2014 50.31 50.74 50.28 50.35 154,201 +0.05(+0.10%)
Apr 22, 2014 50.63 50.63 49.85 50.30 93,233 -0.40(-0.79%)
Apr 21, 2014 50.37 51.10 50.27 50.70 76,914 +0.26(+0.52%)
Apr 17, 2014 50.16 50.44 50.44 50.44 59,500 +0.29(+0.58%)
Apr 16, 2014 51.40 51.40 50.01 50.15 44,931 -0.78(-1.53%)
Apr 15, 2014 53.04 53.04 50.54 50.93 43,392 -1.59(-3.03%)
Apr 14, 2014 52.24 53.47 51.23 52.52 83,909 +0.58(+1.12%)
Apr 11, 2014 52.27 53.14 51.83 51.94 64,715 -0.81(-1.54%)
Apr 10, 2014 53.83 53.84 52.18 52.75 78,112 -0.97(-1.81%)
Apr 09, 2014 51.50 54.28 51.27 53.72 126,106 +2.26(+4.39%)
Apr 08, 2014 51.41 51.94 50.84 51.46 101,323 +0.30(+0.59%)
Apr 07, 2014 52.46 52.46 50.90 51.16 79,106 -1.66(-3.14%)
Apr 04, 2014 53.34 53.34 52.27 52.82 149,934 -0.16(-0.30%)
Apr 03, 2014 53.09 53.45 52.47 52.98 92,451 -0.22(-0.41%)
Apr 02, 2014 53.69 53.98 50.77 53.20 81,972 -0.13(-0.24%)
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.