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, 2016 12.74 13.41 12.64 13.39 115,598 +0.64(+5.02%)
Jun 29, 2016 13.25 13.54 12.66 12.75 162,203 -0.50(-3.77%)
Jun 28, 2016 11.64 13.44 11.29 13.25 257,102 +2.10(+18.83%)
Jun 27, 2016 12.01 12.05 11.10 11.15 182,197 -0.95(-7.85%)
Jun 24, 2016 11.96 12.39 11.53 12.10 485,045 -0.56(-4.42%)
Jun 23, 2016 12.07 12.66 11.71 12.66 85,565 +0.74(+6.21%)
Jun 22, 2016 12.17 12.31 11.89 11.92 49,572 -0.21(-1.73%)
Jun 21, 2016 12.24 12.34 12.01 12.13 49,580 -0.09(-0.74%)
Jun 20, 2016 12.12 12.55 11.93 12.22 88,010 +0.23(+1.92%)
Jun 17, 2016 11.57 12.08 11.57 11.99 200,528 +0.47(+4.08%)
Jun 16, 2016 11.30 11.59 10.89 11.52 98,643 +0.15(+1.32%)
Jun 15, 2016 11.81 12.01 11.33 11.37 94,704 -0.46(-3.89%)
Jun 14, 2016 11.74 12.08 11.58 11.83 57,349 +0.02(+0.17%)
Jun 13, 2016 11.80 12.22 11.41 11.81 97,479 -0.05(-0.42%)
Jun 10, 2016 12.35 12.47 11.74 11.86 102,857 -0.68(-5.42%)
Jun 09, 2016 12.20 12.55 11.79 12.54 107,597 +0.27(+2.20%)
Jun 08, 2016 11.77 12.35 11.77 12.27 139,205 +0.58(+4.96%)
Jun 07, 2016 11.88 11.91 11.50 11.69 214,674 -0.24(-2.01%)
Jun 06, 2016 11.39 12.01 11.34 11.93 194,825 +0.64(+5.67%)
Jun 03, 2016 11.34 11.53 11.17 11.29 89,203 -0.02(-0.18%)
Jun 02, 2016 11.50 11.64 11.00 11.31 127,680 -0.23(-1.99%)
Jun 01, 2016 12.47 12.47 11.50 11.54 159,884 -0.89(-7.16%)
May 31, 2016 12.69 12.96 12.34 12.43 151,555 -0.17(-1.35%)
May 27, 2016 12.47 12.60 12.60 12.60 153,100 +0.22(+1.78%)
May 26, 2016 12.91 12.91 12.23 12.38 221,108 -0.42(-3.28%)
May 25, 2016 12.68 13.15 12.68 12.80 122,339 +0.18(+1.43%)
May 24, 2016 12.97 13.03 12.57 12.62 134,010 -0.33(-2.55%)
May 23, 2016 12.98 13.29 12.87 12.95 78,677 -0.05(-0.38%)
May 20, 2016 12.65 13.06 12.57 13.00 96,733 +0.44(+3.50%)
May 19, 2016 12.98 13.11 12.53 12.56 123,415 -0.50(-3.83%)
May 18, 2016 13.47 13.69 13.01 13.06 127,560 -0.46(-3.40%)
May 17, 2016 13.75 14.04 13.43 13.52 159,583 -0.27(-1.96%)
May 16, 2016 13.43 14.20 13.43 13.79 143,395 +0.49(+3.68%)
May 13, 2016 14.03 14.03 13.28 13.30 117,549 -0.77(-5.47%)
May 12, 2016 14.52 14.83 13.75 14.07 122,200 -0.38(-2.63%)
May 11, 2016 13.62 14.99 13.59 14.45 107,567 +0.83(+6.09%)
May 10, 2016 13.67 14.14 13.10 13.62 137,271 -0.96(-6.58%)
May 09, 2016 15.06 15.06 14.38 14.58 102,762 -0.57(-3.76%)
May 06, 2016 15.20 15.82 15.08 15.15 74,022 -0.14(-0.92%)
May 05, 2016 15.86 16.04 15.17 15.29 95,561 -0.36(-2.30%)
May 04, 2016 15.77 16.28 15.50 15.65 120,382 -0.14(-0.89%)
May 03, 2016 16.34 16.47 15.69 15.79 86,569 -0.72(-4.36%)
May 02, 2016 17.07 17.07 16.02 16.51 183,635 -0.59(-3.45%)
Apr 29, 2016 16.95 17.53 16.85 17.10 390,599 +0.18(+1.06%)
Apr 28, 2016 16.21 17.09 16.01 16.92 129,817 +0.68(+4.19%)
Apr 27, 2016 14.91 16.32 14.91 16.24 209,176 +1.39(+9.36%)
Apr 26, 2016 15.01 15.19 14.70 14.85 120,613 -0.12(-0.80%)
Apr 25, 2016 15.12 15.17 14.50 14.97 240,243 -0.13(-0.86%)
Apr 22, 2016 14.89 15.54 14.89 15.10 155,267 +0.18(+1.21%)
Apr 21, 2016 15.01 15.15 14.71 14.92 104,727 +0.00(+0.00%)
Apr 20, 2016 15.04 15.20 14.83 14.92 159,545 -0.23(-1.52%)
Apr 19, 2016 14.96 15.59 14.96 15.15 118,658 +0.24(+1.61%)
Apr 18, 2016 14.58 15.33 13.37 14.91 91,554 +0.04(+0.27%)
Apr 15, 2016 14.44 14.99 14.33 14.87 134,980 +0.29(+1.99%)
Apr 14, 2016 14.51 14.68 14.01 14.58 232,973 +0.09(+0.62%)
Apr 13, 2016 14.67 14.67 14.24 14.49 361,930 +0.28(+1.97%)
Apr 12, 2016 13.84 14.56 13.68 14.21 368,327 +0.40(+2.90%)
Apr 11, 2016 14.05 14.34 13.73 13.81 84,495 -0.16(-1.15%)
Apr 08, 2016 12.97 13.99 12.96 13.97 195,518 +1.27(+10.00%)
Apr 07, 2016 12.36 12.93 11.58 12.70 209,433 +0.29(+2.34%)
Apr 06, 2016 12.87 13.03 12.28 12.41 120,951 -0.43(-3.35%)
Apr 05, 2016 12.40 12.85 12.13 12.84 181,779 +0.32(+2.56%)
Apr 04, 2016 13.00 13.00 12.35 12.52 137,688 -0.53(-4.06%)
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.