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 (%)
Sep 27, 2013 36.10 36.79 35.97 36.56 0 +0.41(+1.13%)
Sep 26, 2013 34.97 36.28 34.39 36.15 61,054 +1.20(+3.43%)
Sep 25, 2013 35.12 35.49 34.81 34.95 37,325 -0.26(-0.74%)
Sep 24, 2013 34.89 35.51 34.33 35.21 93,960 +0.52(+1.50%)
Sep 23, 2013 34.48 34.75 34.36 34.69 34,892 +0.21(+0.61%)
Sep 20, 2013 34.71 34.90 34.24 34.48 0 -0.26(-0.75%)
Sep 19, 2013 34.96 35.11 34.32 34.74 0 -0.26(-0.74%)
Sep 18, 2013 35.67 35.81 34.65 35.00 0 -0.60(-1.69%)
Sep 17, 2013 35.47 35.84 35.33 35.60 0 +0.10(+0.28%)
Sep 16, 2013 36.06 36.35 35.38 35.50 0 -0.40(-1.11%)
Sep 13, 2013 36.22 36.28 35.60 35.90 0 +0.01(+0.03%)
Sep 12, 2013 36.35 36.39 35.34 35.89 0 -0.56(-1.54%)
Sep 11, 2013 37.23 37.80 36.29 36.45 0 -0.86(-2.31%)
Sep 10, 2013 37.75 37.99 37.14 37.31 109,141 -0.20(-0.53%)
Sep 09, 2013 37.18 37.51 37.14 37.51 0 +0.56(+1.52%)
Sep 06, 2013 37.14 37.25 36.43 36.95 0 -0.16(-0.43%)
Sep 05, 2013 36.72 37.31 36.63 37.11 0 +0.46(+1.26%)
Sep 04, 2013 36.20 36.65 36.00 36.65 0 +0.39(+1.08%)
Sep 03, 2013 36.75 36.87 36.06 36.26 0 -0.05(-0.14%)
Aug 30, 2013 35.94 36.63 35.86 36.31 0 +0.26(+0.72%)
Aug 29, 2013 34.81 36.37 34.68 36.05 137,920 +1.44(+4.16%)
Aug 28, 2013 33.57 34.68 33.57 34.61 0 +0.88(+2.61%)
Aug 27, 2013 33.02 34.19 33.02 33.73 64,774 +0.07(+0.21%)
Aug 26, 2013 34.01 35.37 33.43 33.66 0 -0.34(-1.00%)
Aug 23, 2013 32.39 34.27 32.36 34.00 0 +1.48(+4.55%)
Aug 22, 2013 33.00 34.29 32.03 32.52 130,036 -0.43(-1.31%)
Aug 21, 2013 32.75 33.70 32.53 32.95 0 -0.68(-2.02%)
Aug 20, 2013 29.30 34.34 29.30 33.63 372,954 +5.33(+18.83%)
Aug 19, 2013 27.20 29.00 27.20 28.30 264,314 +0.89(+3.25%)
Aug 16, 2013 26.84 27.47 26.84 27.41 0 +0.40(+1.48%)
Aug 15, 2013 27.71 27.80 26.77 27.01 36,251 -1.25(-4.42%)
Aug 14, 2013 27.47 28.83 27.47 28.26 43,548 +0.68(+2.47%)
Aug 13, 2013 26.77 27.68 26.61 27.58 36,650 +0.84(+3.14%)
Aug 12, 2013 27.23 27.61 26.70 26.74 31,954 -0.86(-3.12%)
Aug 09, 2013 27.80 28.00 27.27 27.60 38,699 -0.22(-0.79%)
Aug 08, 2013 28.22 28.31 27.69 27.82 19,067 -0.09(-0.32%)
Aug 07, 2013 27.72 28.31 27.67 27.91 68,587 +0.23(+0.83%)
Aug 06, 2013 28.20 28.20 26.71 27.68 85,648 -0.32(-1.14%)
Aug 05, 2013 28.37 28.81 27.90 28.00 100,329 +0.17(+0.61%)
Aug 02, 2013 27.62 28.10 27.44 27.83 74,083 -0.10(-0.36%)
Aug 01, 2013 27.75 29.32 27.00 27.93 34,687 +0.63(+2.31%)
Jul 31, 2013 27.31 27.55 26.85 27.30 0 +0.17(+0.63%)
Jul 30, 2013 27.23 27.46 26.70 27.13 0 +0.17(+0.63%)
Jul 29, 2013 27.16 27.56 26.94 26.96 0 -0.18(-0.66%)
Jul 26, 2013 27.51 27.72 26.92 27.14 0 -0.66(-2.37%)
Jul 25, 2013 28.01 28.01 27.42 27.80 0 -0.20(-0.71%)
Jul 24, 2013 28.48 28.64 27.66 28.00 0 -0.35(-1.23%)
Jul 23, 2013 28.45 28.48 28.11 28.35 0 -0.11(-0.39%)
Jul 22, 2013 28.52 28.83 28.35 28.46 0 -0.18(-0.63%)
Jul 19, 2013 28.69 29.05 27.37 28.64 0 -0.21(-0.73%)
Jul 18, 2013 28.74 29.11 27.93 28.85 0 +0.42(+1.48%)
Jul 17, 2013 28.72 28.72 28.19 28.43 19,046 +0.00(+0.00%)
Jul 16, 2013 28.34 29.42 28.21 28.43 0 +0.26(+0.92%)
Jul 15, 2013 27.22 28.23 27.22 28.17 0 +1.15(+4.26%)
Jul 12, 2013 25.72 27.19 25.57 27.02 0 +1.33(+5.18%)
Jul 11, 2013 25.92 25.92 25.45 25.69 0 -0.08(-0.31%)
Jul 10, 2013 25.88 26.11 25.69 25.77 0 +0.29(+1.14%)
Jul 09, 2013 26.77 26.75 25.26 25.48 0 -1.27(-4.75%)
Jul 08, 2013 26.85 27.14 26.33 26.75 0 -0.12(-0.45%)
Jul 05, 2013 25.88 27.19 24.61 26.87 0 +1.48(+5.83%)
Jul 03, 2013 25.00 25.46 24.98 25.39 0 +0.40(+1.60%)
Jul 02, 2013 25.44 25.83 24.91 24.99 0 -0.49(-1.92%)
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.