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 (%)
Jul 31, 2014 56.46 56.76 55.60 55.62 114,765 -1.40(-2.45%)
Jul 30, 2014 56.31 57.14 55.92 57.02 94,423 +0.70(+1.25%)
Jul 29, 2014 55.65 56.45 55.40 56.31 83,305 +0.53(+0.95%)
Jul 28, 2014 56.19 56.19 55.15 55.78 48,338 -0.29(-0.52%)
Jul 25, 2014 55.48 56.40 55.11 56.07 86,055 +0.20(+0.36%)
Jul 24, 2014 54.85 56.53 54.04 55.87 156,092 +1.40(+2.57%)
Jul 23, 2014 55.43 56.02 54.16 54.47 69,776 -1.01(-1.82%)
Jul 22, 2014 55.86 56.75 55.35 55.48 47,038 -0.27(-0.48%)
Jul 21, 2014 55.37 56.19 55.22 55.75 78,328 +0.08(+0.14%)
Jul 18, 2014 55.37 56.38 55.01 55.67 105,928 +0.13(+0.23%)
Jul 17, 2014 55.44 55.97 55.03 55.54 70,090 -0.43(-0.77%)
Jul 16, 2014 56.46 56.46 55.31 55.97 50,239 -0.12(-0.21%)
Jul 15, 2014 56.88 56.93 55.08 56.09 61,634 -0.95(-1.67%)
Jul 14, 2014 56.30 57.22 53.65 57.04 91,336 +1.05(+1.88%)
Jul 11, 2014 55.54 56.26 54.78 55.99 130,479 +0.23(+0.41%)
Jul 10, 2014 55.03 55.96 54.85 55.76 107,263 -0.07(-0.13%)
Jul 09, 2014 55.70 55.98 55.21 55.83 77,920 +0.20(+0.36%)
Jul 08, 2014 55.47 55.95 54.86 55.63 112,141 -0.14(-0.25%)
Jul 07, 2014 56.47 56.47 55.13 55.77 55,083 -0.74(-1.31%)
Jul 03, 2014 55.69 56.51 56.51 56.51 58,500 +0.95(+1.71%)
Jul 02, 2014 55.09 55.84 55.09 55.56 135,332 +0.31(+0.56%)
Jul 01, 2014 54.17 55.64 54.10 55.25 96,645 +1.43(+2.66%)
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%)
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.