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 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%)
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.