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 (%)
Jan 31, 2017 20.00 20.50 19.55 19.75 33,139 -0.20(-1.00%)
Jan 30, 2017 20.50 20.88 20.00 19.95 38,655 -0.60(-2.92%)
Jan 27, 2017 20.75 21.20 20.30 20.55 23,477 -0.15(-0.72%)
Jan 26, 2017 21.20 21.26 20.65 20.70 27,939 -0.55(-2.59%)
Jan 25, 2017 21.85 21.90 21.05 21.25 63,222 -0.50(-2.30%)
Jan 24, 2017 21.50 21.85 21.12 21.75 31,922 +0.50(+2.35%)
Jan 23, 2017 21.35 21.55 21.15 21.25 23,648 -0.20(-0.93%)
Jan 20, 2017 21.70 21.80 21.30 21.45 42,398 -0.10(-0.46%)
Jan 19, 2017 21.75 21.92 21.25 21.55 33,993 -0.20(-0.92%)
Jan 18, 2017 21.75 21.85 21.15 21.75 107,061 -0.10(-0.46%)
Jan 17, 2017 22.20 22.20 21.75 21.85 32,293 -0.15(-0.68%)
Jan 13, 2017 22.00 22.00 22.00 0 +0.10(+0.46%)
Jan 12, 2017 22.20 22.20 21.65 21.90 36,319 -0.30(-1.35%)
Jan 11, 2017 22.20 22.30 21.79 22.20 46,758 +0.05(+0.23%)
Jan 10, 2017 22.30 22.55 22.00 22.15 24,792 -0.15(-0.67%)
Jan 09, 2017 22.65 22.65 22.10 22.30 77,677 -0.55(-2.41%)
Jan 06, 2017 23.40 23.45 22.65 22.85 39,821 -0.40(-1.72%)
Jan 05, 2017 23.75 23.85 23.00 23.25 26,048 -0.45(-1.90%)
Jan 04, 2017 22.90 23.90 22.90 23.70 33,695 +0.80(+3.49%)
Jan 03, 2017 23.55 23.70 22.75 22.90 40,957 -0.25(-1.08%)
Dec 30, 2016 23.15 23.15 23.15 0 +0.15(+0.65%)
Dec 29, 2016 23.05 23.15 22.70 23.00 39,428 +0.05(+0.22%)
Dec 28, 2016 22.95 23.35 22.65 22.95 43,882 +0.15(+0.66%)
Dec 27, 2016 22.25 23.05 22.16 22.80 36,019 +0.55(+2.47%)
Dec 23, 2016 22.25 22.25 22.25 0 -0.25(-1.11%)
Dec 22, 2016 21.90 22.65 21.70 22.50 39,068 +0.70(+3.21%)
Dec 21, 2016 22.10 22.10 21.60 21.80 48,724 -0.20(-0.91%)
Dec 20, 2016 22.95 23.25 21.80 22.00 68,511 -0.60(-2.65%)
Dec 19, 2016 22.00 22.85 21.95 22.60 53,646 +0.70(+3.20%)
Dec 16, 2016 21.10 22.20 21.10 21.90 80,116 +0.90(+4.29%)
Dec 15, 2016 20.65 21.15 20.38 21.00 89,325 +0.15(+0.72%)
Dec 14, 2016 21.70 22.00 20.05 20.85 66,597 -1.15(-5.23%)
Dec 13, 2016 22.00 22.39 21.25 22.00 46,173 +0.20(+0.92%)
Dec 12, 2016 22.45 22.50 21.45 21.80 78,991 -0.05(-0.23%)
Dec 09, 2016 19.15 22.10 19.15 21.85 153,966 +2.95(+15.61%)
Dec 08, 2016 17.25 19.10 17.25 18.90 68,023 +1.65(+9.57%)
Dec 07, 2016 17.30 17.35 17.25 17.25 54,304 +0.10(+0.58%)
Dec 06, 2016 17.35 17.35 17.10 17.15 68,883 -0.10(-0.58%)
Dec 05, 2016 17.60 17.75 17.05 17.25 332,274 -0.15(-0.86%)
Dec 02, 2016 17.30 17.75 17.30 17.40 38,662 +0.25(+1.46%)
Dec 01, 2016 17.45 17.55 17.05 17.15 59,428 -0.10(-0.58%)
Nov 30, 2016 17.55 17.55 17.15 17.25 106,036 +0.45(+2.68%)
Nov 29, 2016 16.65 17.00 16.50 16.80 44,507 +0.10(+0.60%)
Nov 28, 2016 16.90 16.98 16.55 16.70 38,915 -0.20(-1.18%)
Nov 25, 2016 17.20 17.20 16.75 16.90 16,095 -0.40(-2.31%)
Nov 23, 2016 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 22, 2016 17.20 17.35 17.10 17.30 39,119 +0.00(+0.00%)
Nov 21, 2016 17.00 17.55 17.00 17.30 42,926 +0.35(+2.06%)
Nov 18, 2016 17.30 17.30 16.80 16.95 50,963 -0.20(-1.17%)
Nov 17, 2016 17.85 17.90 17.10 17.15 27,320 -0.40(-2.28%)
Nov 16, 2016 17.50 17.85 17.45 17.55 78,556 +0.30(+1.74%)
Nov 15, 2016 16.40 17.35 16.40 17.25 36,142 +0.95(+5.83%)
Nov 14, 2016 16.75 17.00 15.95 16.30 56,127 -0.35(-2.10%)
Nov 11, 2016 15.95 16.75 15.65 16.65 76,838 +0.65(+4.06%)
Nov 10, 2016 15.80 16.70 15.50 16.00 83,043 +0.35(+2.24%)
Nov 09, 2016 14.65 15.90 13.90 15.65 145,406 +1.15(+7.93%)
Nov 08, 2016 14.30 14.80 13.95 14.50 47,244 -0.05(-0.34%)
Nov 07, 2016 14.40 14.70 14.30 14.55 52,363 +0.35(+2.46%)
Nov 04, 2016 14.25 14.45 14.10 14.20 52,369 -0.05(-0.35%)
Nov 03, 2016 14.65 15.00 14.20 14.25 60,065 -0.35(-2.40%)
Nov 02, 2016 14.70 15.05 14.55 14.60 49,569 -0.25(-1.68%)
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.