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 (%)
Apr 30, 2021 9.600 9.600 9.600 0 -0.22(-2.24%)
Apr 29, 2021 9.760 9.860 9.510 9.820 83,347 +0.24(+2.51%)
Apr 28, 2021 9.400 9.620 9.150 9.580 131,687 +0.36(+3.90%)
Apr 27, 2021 9.000 9.260 8.940 9.220 50,686 +0.26(+2.90%)
Apr 26, 2021 8.790 9.050 8.786 8.960 53,086 +0.17(+1.93%)
Apr 23, 2021 8.955 8.955 8.760 8.790 25,300 +0.05(+0.57%)
Apr 22, 2021 8.720 8.870 8.620 8.740 32,352 +0.00(+0.00%)
Apr 21, 2021 8.640 8.810 8.570 8.740 34,265 +0.08(+0.87%)
Apr 20, 2021 9.050 9.050 8.630 8.665 41,529 -0.39(-4.25%)
Apr 19, 2021 8.910 9.130 8.910 9.050 58,853 +0.06(+0.67%)
Apr 16, 2021 8.700 9.010 8.660 8.990 43,100 +0.29(+3.33%)
Apr 15, 2021 8.700 8.770 8.530 8.700 24,635 +0.05(+0.58%)
Apr 14, 2021 8.340 8.910 8.340 8.650 44,099 -0.02(-0.23%)
Apr 13, 2021 8.510 8.710 8.430 8.670 41,421 +0.15(+1.76%)
Apr 12, 2021 8.950 8.950 8.500 8.520 49,324 -0.42(-4.70%)
Apr 09, 2021 9.090 9.090 8.850 8.940 28,000 +0.04(+0.45%)
Apr 08, 2021 8.940 8.960 8.840 8.900 28,873 -0.03(-0.34%)
Apr 07, 2021 9.190 9.230 8.880 8.930 39,104 -0.24(-2.62%)
Apr 06, 2021 9.370 9.470 9.130 9.170 69,894 -0.17(-1.82%)
Apr 05, 2021 9.160 9.370 9.100 9.340 40,739 +0.18(+1.97%)
Apr 01, 2021 8.800 9.250 8.800 9.160 74,000 +0.44(+5.05%)
Mar 31, 2021 8.790 8.850 8.630 8.720 72,783 +0.00(+0.00%)
Mar 30, 2021 8.490 8.810 8.490 8.720 104,809 +0.19(+2.23%)
Mar 29, 2021 8.870 9.050 8.480 8.530 65,195 -0.42(-4.69%)
Mar 26, 2021 8.760 9.190 8.720 8.950 44,000 -0.05(-0.56%)
Mar 25, 2021 8.540 9.020 8.520 9.000 78,629 +0.33(+3.81%)
Mar 24, 2021 9.000 9.190 8.650 8.670 62,869 -0.25(-2.80%)
Mar 23, 2021 9.240 9.340 8.850 8.920 78,735 -0.47(-5.01%)
Mar 22, 2021 9.600 9.600 9.360 9.390 65,018 -0.14(-1.47%)
Mar 19, 2021 9.440 9.620 9.243 9.530 235,300 -0.01(-0.10%)
Mar 18, 2021 9.940 9.940 9.460 9.540 175,861 -0.44(-4.41%)
Mar 17, 2021 9.510 9.980 9.500 9.980 126,152 +0.40(+4.18%)
Mar 16, 2021 10.07 10.09 9.500 9.580 88,962 -0.52(-5.15%)
Mar 15, 2021 9.750 10.17 9.750 10.10 195,566 +0.24(+2.43%)
Mar 12, 2021 10.01 10.08 9.840 9.860 134,000 -0.05(-0.50%)
Mar 11, 2021 9.630 10.04 9.620 9.910 300,109 +0.35(+3.66%)
Mar 10, 2021 9.640 9.685 9.440 9.560 222,067 +0.11(+1.16%)
Mar 09, 2021 9.340 9.720 9.250 9.450 221,687 +0.20(+2.16%)
Mar 08, 2021 8.850 9.350 8.780 9.250 588,345 +0.35(+3.93%)
Mar 05, 2021 9.100 9.160 8.450 8.900 437,900 -0.14(-1.55%)
Mar 04, 2021 9.360 9.500 8.830 9.040 126,806 -0.44(-4.64%)
Mar 03, 2021 9.600 9.755 9.350 9.480 375,987 -0.08(-0.84%)
Mar 02, 2021 9.500 9.710 9.480 9.560 286,534 -0.05(-0.52%)
Mar 01, 2021 9.700 9.820 9.400 9.610 246,907 +0.34(+3.67%)
Feb 26, 2021 9.460 9.730 9.090 9.270 68,900 -0.23(-2.42%)
Feb 25, 2021 9.940 10.00 9.470 9.500 59,007 -0.45(-4.52%)
Feb 24, 2021 9.740 10.03 9.650 9.950 111,881 +0.22(+2.26%)
Feb 23, 2021 9.790 9.820 9.230 9.730 265,382 -0.22(-2.21%)
Feb 22, 2021 10.24 10.30 9.890 9.950 118,573 -0.36(-3.49%)
Feb 19, 2021 10.56 10.66 10.29 10.31 289,800 -0.21(-2.00%)
Feb 18, 2021 10.43 10.81 10.39 10.52 207,584 -0.09(-0.85%)
Feb 17, 2021 10.67 10.74 10.27 10.61 199,447 -0.20(-1.85%)
Feb 16, 2021 11.09 11.10 10.78 10.81 53,318 -0.10(-0.92%)
Feb 12, 2021 10.84 11.15 10.81 10.91 135,800 +0.02(+0.18%)
Feb 11, 2021 11.00 11.19 10.56 10.89 132,224 -0.06(-0.55%)
Feb 10, 2021 10.82 11.08 10.66 10.95 365,962 +0.33(+3.11%)
Feb 09, 2021 10.45 10.65 10.17 10.62 233,220 +0.20(+1.92%)
Feb 08, 2021 10.37 10.42 9.811 10.42 274,527 +0.63(+6.44%)
Feb 05, 2021 9.000 9.940 9.000 9.790 896,000 +0.88(+9.88%)
Feb 04, 2021 8.790 9.320 8.790 8.910 286,849 +0.25(+2.89%)
Feb 03, 2021 8.410 8.780 8.410 8.660 114,472 +0.30(+3.59%)
Feb 02, 2021 8.470 8.640 8.310 8.360 81,790 -0.04(-0.48%)
Feb 01, 2021 7.940 8.400 7.940 8.400 177,037 +0.54(+6.87%)
Jan 29, 2021 8.050 8.280 7.670 7.860 206,000 -0.25(-3.08%)
Jan 28, 2021 8.300 8.480 7.870 8.110 178,912 -0.20(-2.41%)
Jan 27, 2021 7.750 8.596 7.660 8.310 368,433 +0.40(+5.06%)
Jan 26, 2021 7.950 8.000 7.700 7.910 173,486 +0.12(+1.54%)
Jan 25, 2021 7.450 7.860 7.380 7.790 213,145 +0.37(+4.99%)
Jan 22, 2021 6.930 7.490 6.930 7.420 131,600 +0.28(+3.92%)
Jan 21, 2021 7.170 7.200 7.020 7.140 161,918 +0.05(+0.71%)
Jan 20, 2021 7.460 7.560 7.090 7.090 229,258 -0.27(-3.67%)
Jan 19, 2021 7.100 7.500 7.100 7.360 152,249 +0.29(+4.10%)
Jan 15, 2021 7.010 7.150 6.840 7.070 109,000 +0.18(+2.61%)
Jan 14, 2021 6.360 7.020 6.360 6.890 557,120 +0.63(+10.06%)
Jan 13, 2021 6.670 6.670 6.223 6.260 139,689 -0.18(-2.80%)
Jan 12, 2021 6.210 6.470 6.200 6.440 263,385 +0.21(+3.37%)
Jan 11, 2021 6.040 6.280 6.040 6.230 271,439 +0.06(+0.97%)
Jan 08, 2021 6.180 6.280 6.090 6.170 172,100 +0.03(+0.49%)
Jan 07, 2021 6.070 6.180 6.000 6.140 84,172 +0.10(+1.66%)
Jan 06, 2021 5.770 6.190 5.750 6.040 317,306 +0.36(+6.34%)
Jan 05, 2021 5.750 5.820 5.680 5.680 203,114 -0.10(-1.73%)
Jan 04, 2021 5.850 5.950 5.630 5.780 404,102 -0.11(-1.87%)
Dec 31, 2020 5.890 5.890 5.890 147,018 -0.24(-3.92%)
Dec 30, 2020 6.250 6.430 6.110 6.130 147,018 -0.23(-3.62%)
Dec 29, 2020 6.300 6.370 6.100 6.360 241,498 +0.12(+1.92%)
Dec 28, 2020 6.120 6.405 6.120 6.240 154,571 +0.17(+2.80%)
Dec 24, 2020 6.090 6.150 5.850 6.070 139,300 +0.01(+0.17%)
Dec 23, 2020 5.980 6.090 5.830 6.060 307,120 +0.16(+2.71%)
Dec 22, 2020 5.500 6.000 5.500 5.900 1,258,363 +0.37(+6.69%)
Dec 21, 2020 5.460 5.650 5.450 5.530 1,179,919 -0.19(-3.32%)
Dec 18, 2020 5.400 5.920 5.360 5.720 255,100 +0.32(+5.93%)
Dec 17, 2020 5.320 5.450 5.180 5.400 119,176 +0.06(+1.12%)
Dec 16, 2020 5.360 5.433 5.236 5.340 62,221 +0.02(+0.38%)
Dec 15, 2020 5.000 5.390 5.000 5.320 93,285 +0.32(+6.40%)
Dec 14, 2020 5.390 5.410 4.960 5.000 62,558 -0.30(-5.66%)
Dec 11, 2020 5.330 5.480 5.110 5.300 79,700 -0.02(-0.38%)
Dec 10, 2020 5.300 5.420 5.250 5.320 63,531 -0.01(-0.19%)
Dec 09, 2020 5.360 5.470 5.250 5.330 70,163 -0.06(-1.11%)
Dec 08, 2020 5.410 5.450 5.320 5.390 63,381 -0.02(-0.37%)
Dec 07, 2020 5.440 5.620 5.390 5.410 49,636 -0.06(-1.10%)
Dec 04, 2020 5.320 5.520 5.320 5.470 144,900 +0.16(+3.01%)
Dec 03, 2020 5.480 5.540 5.260 5.310 100,091 -0.20(-3.63%)
Dec 02, 2020 5.410 5.600 5.320 5.510 86,847 +0.06(+1.10%)
Dec 01, 2020 5.400 5.510 5.277 5.450 105,388 +0.07(+1.30%)
Nov 30, 2020 5.360 5.450 5.210 5.380 156,259 +0.04(+0.75%)
Nov 27, 2020 5.270 5.390 5.260 5.340 29,800 -0.09(-1.66%)
Nov 25, 2020 5.490 5.490 5.350 5.430 88,100 -0.06(-1.09%)
Nov 24, 2020 5.100 5.510 5.060 5.490 200,734 +0.47(+9.36%)
Nov 23, 2020 5.140 5.279 5.010 5.020 120,821 -0.04(-0.79%)
Nov 20, 2020 5.250 5.292 5.040 5.060 124,800 -0.21(-3.98%)
Nov 19, 2020 5.280 5.314 5.020 5.270 169,451 +0.09(+1.74%)
Nov 18, 2020 5.050 5.370 5.050 5.180 145,481 +0.28(+5.71%)
Nov 17, 2020 4.850 4.990 4.630 4.900 67,737 +0.06(+1.24%)
Nov 16, 2020 4.580 4.950 4.560 4.840 106,559 +0.34(+7.56%)
Nov 13, 2020 4.490 4.728 4.460 4.500 86,800 +0.08(+1.81%)
Nov 12, 2020 4.270 4.500 4.270 4.420 114,685 +0.12(+2.79%)
Nov 11, 2020 4.200 4.465 4.130 4.300 148,503 +0.14(+3.37%)
Nov 10, 2020 3.900 4.170 3.900 4.160 58,441 +0.09(+2.21%)
Nov 09, 2020 4.150 4.280 3.865 4.070 165,339 +0.28(+7.39%)
Nov 06, 2020 4.030 4.100 3.700 3.790 166,900 -0.41(-9.76%)
Nov 05, 2020 3.660 4.270 3.660 4.200 138,188 +0.59(+16.34%)
Nov 04, 2020 3.680 3.770 3.545 3.610 100,912 -0.14(-3.73%)
Nov 03, 2020 3.900 3.900 3.660 3.750 71,831 -0.06(-1.57%)
Nov 02, 2020 3.660 3.940 3.560 3.810 83,788 +0.14(+3.81%)
Oct 30, 2020 3.750 3.870 3.570 3.670 132,200 -0.10(-2.65%)
Oct 29, 2020 3.690 3.810 3.460 3.770 77,013 +0.20(+5.60%)
Oct 28, 2020 3.650 3.650 3.440 3.570 158,893 -0.10(-2.72%)
Oct 27, 2020 3.950 3.979 3.580 3.670 150,807 -0.27(-6.85%)
Oct 26, 2020 4.000 4.080 3.850 3.940 120,074 -0.20(-4.83%)
Oct 23, 2020 4.350 4.350 4.060 4.140 80,200 -0.16(-3.72%)
Oct 22, 2020 3.820 4.340 3.800 4.300 127,429 +0.44(+11.40%)
Oct 21, 2020 3.990 3.990 3.820 3.860 109,679 -0.12(-3.02%)
Oct 20, 2020 4.070 4.140 3.940 3.980 103,302 -0.07(-1.73%)
Oct 19, 2020 4.110 4.250 4.010 4.050 110,348 -0.08(-1.94%)
Oct 16, 2020 4.350 4.400 4.120 4.130 123,300 -0.20(-4.62%)
Oct 15, 2020 4.320 4.460 4.180 4.330 103,861 -0.01(-0.23%)
Oct 14, 2020 4.420 4.510 4.320 4.340 86,311 -0.06(-1.36%)
Oct 13, 2020 4.380 4.480 4.261 4.400 67,317 -0.04(-0.90%)
Oct 12, 2020 4.400 4.590 4.130 4.440 143,841 +0.04(+0.91%)
Oct 09, 2020 4.510 4.510 4.280 4.400 79,200 -0.01(-0.23%)
Oct 08, 2020 4.550 4.550 4.318 4.410 87,163 +0.01(+0.23%)
Oct 07, 2020 4.650 4.795 4.380 4.400 166,967 -0.20(-4.35%)
Oct 06, 2020 4.750 4.950 4.560 4.600 217,159 -0.10(-2.13%)
Oct 05, 2020 4.700 4.830 4.420 4.700 261,712 +0.20(+4.44%)
Oct 02, 2020 4.010 4.540 4.010 4.500 178,300 +0.26(+6.13%)
Oct 01, 2020 4.130 4.340 4.130 4.240 78,996 +0.14(+3.41%)
Sep 30, 2020 4.220 4.380 3.970 4.100 128,236 -0.13(-3.07%)
Sep 29, 2020 3.960 4.260 3.933 4.230 346,737 +0.20(+4.96%)
Sep 28, 2020 4.200 4.370 3.940 4.030 128,984 -0.07(-1.71%)
Sep 25, 2020 4.170 4.300 4.005 4.100 137,800 -0.07(-1.68%)
Sep 24, 2020 4.020 4.350 3.750 4.170 139,895 +0.03(+0.72%)
Sep 23, 2020 4.580 4.610 4.120 4.140 195,561 -0.48(-10.39%)
Sep 22, 2020 4.540 4.720 4.520 4.620 90,125 +0.08(+1.76%)
Sep 21, 2020 4.360 4.720 4.250 4.540 181,735 +0.05(+1.11%)
Sep 18, 2020 4.990 4.990 4.490 4.490 281,500 -0.30(-6.26%)
Sep 17, 2020 4.940 4.940 4.690 4.790 167,747 -0.27(-5.34%)
Sep 16, 2020 5.000 5.200 4.870 5.060 160,868 +0.13(+2.64%)
Sep 15, 2020 4.640 5.070 4.602 4.930 269,452 +0.33(+7.17%)
Sep 14, 2020 4.590 4.691 4.520 4.600 109,165 +0.06(+1.32%)
Sep 11, 2020 4.600 4.740 4.530 4.540 162,200 -0.07(-1.52%)
Sep 10, 2020 4.960 4.998 4.480 4.610 226,014 -0.42(-8.35%)
Sep 09, 2020 4.700 5.270 4.700 5.030 299,911 +0.44(+9.59%)
Sep 08, 2020 4.800 4.800 4.371 4.590 300,045 -0.28(-5.75%)
Sep 04, 2020 5.030 5.146 4.380 4.870 565,600 -0.13(-2.60%)
Sep 03, 2020 5.620 5.620 4.890 5.000 593,727 -0.64(-11.35%)
Sep 02, 2020 5.220 5.790 5.010 5.640 474,009 +0.41(+7.84%)
Sep 01, 2020 5.050 5.500 4.830 5.230 497,155 +0.24(+4.81%)
Aug 31, 2020 5.120 5.150 4.425 4.990 800,442 -0.18(-3.48%)
Aug 28, 2020 4.280 5.337 4.255 5.170 1,149,400 +0.86(+19.95%)
Aug 27, 2020 4.200 4.310 4.020 4.310 292,574 +0.17(+4.11%)
Aug 26, 2020 3.880 4.210 3.850 4.140 442,885 +0.26(+6.70%)
Aug 25, 2020 3.930 4.000 3.790 3.880 203,996 -0.09(-2.27%)
Aug 24, 2020 4.020 4.140 3.420 3.970 782,754 -0.17(-4.11%)
Aug 21, 2020 4.150 4.290 4.000 4.140 382,700 -0.06(-1.43%)
Aug 20, 2020 4.200 4.480 4.030 4.200 617,565 +0.00(+0.00%)
Aug 19, 2020 3.810 4.330 3.770 4.200 827,371 +0.37(+9.66%)
Aug 18, 2020 3.940 4.030 3.710 3.830 564,119 -0.10(-2.54%)
Aug 17, 2020 3.680 4.100 3.620 3.930 888,260 +0.31(+8.56%)
Aug 14, 2020 3.320 3.750 3.240 3.620 569,700 +0.28(+8.38%)
Aug 13, 2020 3.480 3.640 3.260 3.340 371,787 -0.26(-7.22%)
Aug 12, 2020 3.470 3.620 3.180 3.600 763,748 +0.07(+1.98%)
Aug 11, 2020 3.050 3.750 2.980 3.530 1,818,724 +0.53(+17.67%)
Aug 10, 2020 2.760 3.000 2.740 3.000 371,068 +0.14(+4.90%)
Aug 07, 2020 2.850 3.100 2.800 2.860 766,300 +0.07(+2.51%)
Aug 06, 2020 2.750 2.920 2.600 2.790 745,175 +0.19(+7.31%)
Aug 05, 2020 2.450 2.700 2.450 2.600 513,031 +0.21(+8.79%)
Aug 04, 2020 2.420 2.560 2.310 2.390 828,453 -0.06(-2.45%)
Aug 03, 2020 2.620 2.620 2.390 2.450 246,685 -0.01(-0.41%)
Jul 31, 2020 2.550 2.550 2.310 2.460 338,400 -0.12(-4.65%)
Jul 30, 2020 2.650 2.680 2.500 2.580 287,179 -0.09(-3.37%)
Jul 29, 2020 2.610 2.850 2.600 2.670 680,069 +0.10(+3.89%)
Jul 28, 2020 2.600 2.830 2.520 2.570 401,821 -0.14(-5.17%)
Jul 27, 2020 3.080 3.300 2.680 2.710 1,341,871 -0.65(-19.35%)
Jul 24, 2020 3.000 3.390 2.950 3.360 3,663,600 +0.23(+7.35%)
Jul 23, 2020 2.500 4.000 2.230 3.130 55,467,076 +1.02(+48.34%)
Jul 22, 2020 1.980 2.210 1.930 2.110 343,091 +0.13(+6.57%)
Jul 21, 2020 1.890 2.040 1.870 1.980 225,846 +0.09(+4.76%)
Jul 20, 2020 1.920 1.990 1.830 1.890 168,518 +0.07(+3.85%)
Jul 17, 2020 1.900 1.990 1.820 1.820 131,600 -0.06(-3.19%)
Jul 16, 2020 1.850 2.080 1.800 1.880 303,614 +0.02(+1.08%)
Jul 15, 2020 1.910 2.000 1.800 1.860 217,358 -0.02(-1.06%)
Jul 14, 2020 1.790 1.970 1.780 1.880 155,195 +0.00(+0.00%)
Jul 13, 2020 2.030 2.090 1.780 1.880 313,177 -0.09(-4.57%)
Jul 10, 2020 1.690 2.030 1.655 1.970 488,200 +0.27(+15.88%)
Jul 09, 2020 1.680 1.790 1.610 1.700 184,229 +0.01(+0.59%)
Jul 08, 2020 1.720 1.790 1.630 1.690 173,140 -0.06(-3.43%)
Jul 07, 2020 1.850 1.900 1.680 1.750 312,475 -0.07(-3.85%)
Jul 06, 2020 1.800 1.870 1.710 1.820 145,635 +0.02(+1.11%)
Jul 02, 2020 1.970 2.003 1.760 1.800 204,600 -0.10(-5.26%)
Jul 01, 2020 2.050 2.140 1.860 1.900 401,815 -0.25(-11.63%)
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%)
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.