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, 2020 2.110 2.210 1.790 2.150 838,194 +0.21(+10.82%)
Jun 29, 2020 1.560 1.980 1.520 1.940 521,025 +0.37(+23.57%)
Jun 26, 2020 1.650 1.660 1.490 1.570 1,796,900 -0.09(-5.42%)
Jun 25, 2020 1.710 1.730 1.600 1.660 346,734 -0.07(-4.05%)
Jun 24, 2020 1.920 1.985 1.610 1.730 369,153 -0.27(-13.50%)
Jun 23, 2020 2.040 2.070 1.910 2.000 264,409 -0.02(-0.99%)
Jun 22, 2020 2.200 2.200 1.900 2.020 364,431 -0.09(-4.27%)
Jun 19, 2020 2.400 2.420 2.070 2.110 398,000 -0.21(-9.05%)
Jun 18, 2020 2.200 2.450 2.150 2.320 310,327 +0.07(+3.11%)
Jun 17, 2020 2.450 2.450 2.230 2.250 334,449 -0.19(-7.79%)
Jun 16, 2020 2.780 2.810 2.310 2.440 526,874 -0.09(-3.56%)
Jun 15, 2020 2.320 2.600 2.120 2.530 594,615 -0.09(-3.44%)
Jun 12, 2020 2.740 2.740 2.370 2.620 848,200 +0.44(+20.18%)
Jun 11, 2020 1.930 2.460 1.910 2.180 1,196,565 -0.35(-13.83%)
Jun 10, 2020 3.190 3.250 2.060 2.530 2,977,775 -0.96(-27.51%)
Jun 09, 2020 3.160 4.690 3.000 3.490 6,188,798 +0.63(+22.03%)
Jun 08, 2020 1.730 3.090 1.700 2.860 6,266,598 +1.53(+115.85%)
Jun 05, 2020 1.070 1.420 1.030 1.325 1,585,600 +0.33(+33.84%)
Jun 04, 2020 0.9600 1.010 0.9600 0.9900 264,196 +0.04(+4.20%)
Jun 03, 2020 1.030 1.030 0.9001 0.9501 506,797 -0.07(-6.85%)
Jun 02, 2020 1.060 1.060 1.000 1.020 286,540 -0.03(-2.86%)
Jun 01, 2020 1.000 1.090 0.9700 1.050 646,904 +0.07(+7.11%)
May 29, 2020 1.030 1.045 0.9350 0.9803 344,500 -0.06(-5.74%)
May 28, 2020 1.100 1.100 1.020 1.040 278,918 -0.04(-3.70%)
May 27, 2020 1.140 1.140 1.020 1.080 352,810 +0.04(+3.85%)
May 26, 2020 1.050 1.170 1.000 1.040 975,415 +0.02(+1.96%)
May 22, 2020 1.040 1.080 0.9900 1.020 235,700 -0.06(-5.56%)
May 21, 2020 1.010 1.110 0.9900 1.080 346,310 +0.09(+9.09%)
May 20, 2020 0.9900 1.050 0.9501 0.9900 261,964 +0.05(+5.32%)
May 19, 2020 0.9500 0.9500 0.8900 0.9400 148,135 +0.01(+0.97%)
May 18, 2020 0.8700 0.9418 0.8700 0.9310 288,491 +0.09(+11.23%)
May 15, 2020 0.8700 0.8700 0.8321 0.8370 153,100 -0.03(-3.91%)
May 14, 2020 0.8501 0.8999 0.8200 0.8711 276,657 -0.01(-1.01%)
May 13, 2020 0.9800 1.010 0.8500 0.8800 372,687 -0.07(-7.37%)
May 12, 2020 1.030 1.080 0.9500 0.9500 331,510 -0.09(-8.65%)
May 11, 2020 1.090 1.090 1.030 1.040 186,272 -0.05(-4.59%)
May 08, 2020 1.290 1.380 1.040 1.090 494,400 -0.07(-6.03%)
May 07, 2020 1.040 1.170 1.010 1.160 390,038 +0.12(+11.54%)
May 06, 2020 1.180 1.219 1.021 1.040 248,010 -0.11(-9.57%)
May 05, 2020 1.200 1.210 1.130 1.150 192,919 -0.04(-3.36%)
May 04, 2020 1.170 1.250 1.139 1.190 152,480 +0.01(+0.85%)
May 01, 2020 1.310 1.450 1.170 1.180 138,500 -0.17(-12.59%)
Apr 30, 2020 1.390 1.520 1.260 1.350 311,199 -0.01(-0.74%)
Apr 29, 2020 1.130 1.390 1.130 1.360 354,501 +0.26(+23.64%)
Apr 28, 2020 1.160 1.170 1.080 1.100 99,376 -0.04(-3.51%)
Apr 27, 2020 1.180 1.180 1.020 1.140 216,864 +0.00(+0.00%)
Apr 24, 2020 1.030 1.180 1.020 1.140 675,900 +0.14(+14.00%)
Apr 23, 2020 0.8300 1.010 0.8200 1.000 484,400 +0.14(+16.41%)
Apr 22, 2020 1.010 1.050 0.7700 0.8590 737,536 -0.11(-11.44%)
Apr 21, 2020 1.020 1.090 0.9600 0.9700 356,076 -0.10(-9.35%)
Apr 20, 2020 1.240 1.240 1.020 1.070 427,202 -0.10(-8.55%)
Apr 17, 2020 1.190 1.280 1.130 1.170 248,500 +0.04(+3.54%)
Apr 16, 2020 1.400 1.400 1.100 1.130 743,206 -0.22(-16.30%)
Apr 15, 2020 1.530 1.580 1.320 1.350 519,760 -0.26(-16.15%)
Apr 14, 2020 1.250 1.650 1.180 1.610 2,276,503 +0.45(+38.79%)
Apr 13, 2020 1.330 1.330 1.130 1.160 568,015 -0.02(-1.69%)
Apr 09, 2020 1.220 1.320 1.160 1.180 380,400 +0.02(+1.72%)
Apr 08, 2020 1.230 1.230 1.145 1.160 70,378 -0.02(-1.69%)
Apr 07, 2020 1.350 1.360 1.130 1.180 87,128 -0.11(-8.53%)
Apr 06, 2020 1.200 1.385 1.193 1.290 99,713 +0.14(+12.17%)
Apr 03, 2020 1.450 1.450 1.130 1.150 100,100 -0.15(-11.54%)
Apr 02, 2020 1.410 1.690 1.260 1.300 48,844 -0.10(-7.14%)
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.