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 (%)
Aug 31, 2015 27.16 29.16 27.07 28.83 300,298 +2.00(+7.45%)
Aug 28, 2015 25.92 27.26 25.92 26.83 126,780 +0.68(+2.60%)
Aug 27, 2015 24.76 26.21 24.58 26.15 192,815 +1.70(+6.95%)
Aug 26, 2015 24.46 24.55 23.37 24.45 144,587 +0.60(+2.52%)
Aug 25, 2015 25.02 25.02 23.58 23.85 208,348 -0.31(-1.28%)
Aug 24, 2015 23.62 25.34 23.38 24.16 154,041 -0.68(-2.74%)
Aug 21, 2015 24.48 25.52 24.48 24.84 143,607 -0.15(-0.60%)
Aug 20, 2015 25.53 26.26 24.98 24.99 273,504 -1.02(-3.92%)
Aug 19, 2015 27.14 27.50 25.64 26.01 160,142 -1.35(-4.93%)
Aug 18, 2015 28.34 29.15 26.82 27.36 125,352 -1.03(-3.63%)
Aug 17, 2015 27.43 28.46 27.31 28.39 208,374 +0.61(+2.20%)
Aug 14, 2015 27.79 29.08 27.43 27.78 238,742 +0.17(+0.62%)
Aug 13, 2015 28.95 28.95 27.38 27.61 263,122 -1.62(-5.54%)
Aug 12, 2015 28.00 29.34 27.80 29.23 190,447 +1.02(+3.62%)
Aug 11, 2015 26.92 28.45 26.79 28.21 222,798 +0.89(+3.26%)
Aug 10, 2015 26.55 27.70 26.20 27.32 226,542 +0.80(+3.02%)
Aug 07, 2015 26.51 26.88 25.98 26.52 298,578 -0.19(-0.71%)
Aug 06, 2015 26.19 26.75 25.23 26.71 286,228 +0.69(+2.65%)
Aug 05, 2015 26.44 27.98 24.73 26.02 539,383 +1.98(+8.24%)
Aug 04, 2015 24.75 24.90 23.98 24.04 127,062 -0.51(-2.08%)
Aug 03, 2015 25.83 26.02 24.41 24.55 143,866 -1.38(-5.32%)
Jul 31, 2015 26.05 26.67 25.85 25.93 215,140 -0.19(-0.73%)
Jul 30, 2015 25.79 26.45 25.61 26.12 135,959 +0.30(+1.16%)
Jul 29, 2015 24.93 26.33 24.77 25.82 179,196 +0.87(+3.49%)
Jul 28, 2015 25.17 25.50 24.43 24.95 265,116 -0.05(-0.20%)
Jul 27, 2015 25.41 25.83 25.00 25.00 182,351 -0.66(-2.57%)
Jul 24, 2015 26.36 26.62 25.56 25.66 168,305 -0.72(-2.73%)
Jul 23, 2015 26.23 26.74 25.87 26.38 106,685 +0.27(+1.03%)
Jul 22, 2015 26.77 27.01 25.67 26.11 269,995 -0.79(-2.94%)
Jul 21, 2015 26.60 27.35 26.60 26.90 214,166 +0.31(+1.17%)
Jul 20, 2015 27.59 27.59 26.30 26.59 213,329 -1.00(-3.62%)
Jul 17, 2015 28.61 28.66 27.55 27.59 238,272 -1.11(-3.87%)
Jul 16, 2015 28.44 29.00 28.24 28.70 158,443 +0.44(+1.56%)
Jul 15, 2015 29.51 29.51 28.04 28.26 239,192 -1.37(-4.62%)
Jul 14, 2015 30.17 30.48 29.46 29.63 273,148 -0.52(-1.72%)
Jul 13, 2015 30.16 30.38 29.82 30.15 129,263 +0.04(+0.13%)
Jul 10, 2015 30.06 30.66 29.50 30.11 244,674 +0.11(+0.37%)
Jul 09, 2015 29.49 30.22 28.50 30.00 178,912 +0.99(+3.41%)
Jul 08, 2015 30.26 30.26 28.54 29.01 172,603 -1.42(-4.67%)
Jul 07, 2015 29.64 30.50 28.35 30.43 192,309 +0.68(+2.29%)
Jul 06, 2015 30.21 30.21 28.82 29.75 147,083 -0.89(-2.90%)
Jul 02, 2015 30.24 30.64 30.64 30.64 98,100 +0.17(+0.56%)
Jul 01, 2015 30.70 30.82 30.27 30.47 134,369 -0.10(-0.33%)
Jun 30, 2015 30.42 30.73 30.28 30.57 139,188 +0.29(+0.96%)
Jun 29, 2015 30.70 30.70 30.24 30.28 116,640 -0.75(-2.42%)
Jun 26, 2015 30.57 31.28 30.50 31.03 140,278 +0.34(+1.11%)
Jun 25, 2015 31.23 31.23 30.43 30.69 121,281 -0.50(-1.60%)
Jun 24, 2015 30.62 31.26 30.49 31.19 97,212 +0.47(+1.53%)
Jun 23, 2015 30.54 30.89 29.80 30.72 99,828 +0.31(+1.02%)
Jun 22, 2015 31.05 31.05 30.03 30.41 110,084 -0.37(-1.20%)
Jun 19, 2015 32.15 32.15 30.74 30.78 246,444 -1.37(-4.26%)
Jun 18, 2015 33.59 33.59 32.02 32.15 174,394 -1.27(-3.80%)
Jun 17, 2015 34.07 34.40 33.12 33.42 116,370 -0.43(-1.27%)
Jun 16, 2015 34.25 34.34 33.51 33.85 156,231 -0.50(-1.46%)
Jun 15, 2015 35.62 35.62 34.01 34.35 214,346 -1.69(-4.69%)
Jun 12, 2015 35.83 36.30 35.81 36.04 219,220 -0.10(-0.28%)
Jun 11, 2015 36.73 36.73 35.66 36.14 135,704 -0.63(-1.71%)
Jun 10, 2015 36.73 37.02 36.45 36.77 167,831 +0.47(+1.29%)
Jun 09, 2015 36.55 36.57 35.97 36.30 314,574 -0.05(-0.14%)
Jun 08, 2015 34.50 36.50 34.50 36.35 223,287 +1.95(+5.67%)
Jun 05, 2015 34.64 35.60 34.24 34.40 686,845 -0.41(-1.18%)
Jun 04, 2015 34.80 35.07 34.34 34.81 122,016 -0.15(-0.43%)
Jun 03, 2015 35.74 36.11 34.89 34.96 280,221 -0.78(-2.18%)
Jun 02, 2015 35.20 36.06 35.20 35.74 145,409 +0.58(+1.65%)
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.