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 (%)
Oct 31, 2012 18.44 18.74 18.04 18.57 16,084 +0.10(+0.54%)
Oct 26, 2012 18.43 18.47 18.47 18.47 5,900 +0.09(+0.49%)
Oct 25, 2012 18.70 18.74 18.30 18.38 12,539 -0.37(-1.97%)
Oct 24, 2012 18.36 18.82 18.13 18.75 40,849 +0.54(+2.97%)
Oct 23, 2012 17.96 18.28 17.77 18.21 13,859 +0.55(+3.11%)
Oct 19, 2012 17.74 17.97 17.22 17.66 52,005 -0.24(-1.34%)
Oct 18, 2012 18.24 18.24 17.77 17.90 58,317 -0.30(-1.65%)
Oct 17, 2012 18.37 18.46 18.11 18.20 10,797 -0.12(-0.66%)
Oct 16, 2012 18.71 18.79 18.30 18.32 15,053 -0.33(-1.77%)
Oct 15, 2012 18.70 18.75 18.62 18.65 8,882 +0.03(+0.16%)
Oct 12, 2012 18.42 18.69 18.36 18.62 17,142 +0.16(+0.87%)
Oct 11, 2012 18.01 18.55 18.01 18.46 23,687 +0.57(+3.19%)
Oct 10, 2012 17.92 17.92 17.72 17.89 21,473 +0.09(+0.51%)
Oct 09, 2012 18.47 18.47 17.77 17.80 11,089 -0.60(-3.26%)
Oct 08, 2012 18.71 18.93 18.40 18.40 27,065 -0.32(-1.71%)
Oct 05, 2012 18.89 19.22 18.57 18.72 25,206 -0.16(-0.85%)
Oct 04, 2012 18.53 18.99 18.12 18.88 22,971 +0.45(+2.44%)
Oct 03, 2012 18.61 18.69 18.22 18.43 26,210 -0.28(-1.50%)
Oct 02, 2012 18.50 19.00 18.40 18.71 22,492 +0.17(+0.92%)
Oct 01, 2012 18.53 18.62 18.40 18.54 37,097 +0.04(+0.22%)
Sep 28, 2012 18.37 18.55 18.19 18.50 32,750 -0.03(-0.16%)
Sep 27, 2012 18.50 18.62 18.44 18.53 16,270 +0.08(+0.43%)
Sep 26, 2012 18.48 18.50 18.41 18.45 18,006 +0.05(+0.27%)
Sep 25, 2012 18.40 18.46 18.30 18.40 36,091 -0.02(-0.11%)
Sep 24, 2012 18.54 19.00 18.31 18.42 56,917 -0.10(-0.54%)
Sep 21, 2012 18.49 18.60 18.33 18.52 40,044 +0.39(+2.15%)
Sep 20, 2012 18.11 18.37 17.98 18.13 11,634 -0.07(-0.38%)
Sep 19, 2012 17.87 18.52 17.87 18.20 49,789 +0.30(+1.68%)
Sep 18, 2012 17.16 17.94 17.11 17.90 78,478 +0.26(+1.47%)
Sep 17, 2012 18.23 18.23 17.46 17.64 44,982 -0.63(-3.45%)
Sep 14, 2012 17.79 18.50 17.78 18.27 36,189 +0.54(+3.05%)
Sep 13, 2012 17.53 17.83 17.44 17.73 79,698 +0.18(+1.03%)
Sep 12, 2012 17.48 17.63 17.40 17.55 70,444 +0.07(+0.40%)
Sep 11, 2012 17.50 17.64 17.43 17.48 32,920 -0.03(-0.17%)
Sep 10, 2012 17.55 17.72 17.26 17.51 108,010 +0.05(+0.29%)
Sep 07, 2012 17.63 17.75 17.36 17.46 49,186 -0.07(-0.40%)
Sep 06, 2012 17.65 17.68 17.43 17.53 40,276 +0.03(+0.17%)
Sep 05, 2012 17.54 17.84 17.43 17.50 53,662 -0.15(-0.85%)
Sep 04, 2012 17.80 17.80 17.33 17.65 40,469 -0.11(-0.62%)
Aug 31, 2012 17.60 17.84 17.35 17.76 41,110 +0.30(+1.72%)
Aug 30, 2012 17.50 17.59 17.12 17.46 21,919 -0.11(-0.63%)
Aug 29, 2012 17.68 17.68 17.50 17.57 18,552 -0.08(-0.45%)
Aug 27, 2012 17.46 17.70 17.41 17.65 66,257 +0.12(+0.68%)
Aug 24, 2012 17.52 17.73 16.85 17.53 20,729 +0.02(+0.09%)
Aug 23, 2012 17.44 17.70 17.32 17.52 15,228 +0.00(+0.03%)
Aug 22, 2012 17.49 17.77 17.45 17.51 26,237 +0.04(+0.23%)
Aug 21, 2012 17.77 17.88 17.42 17.47 11,859 -0.26(-1.47%)
Aug 20, 2012 17.68 17.81 17.58 17.73 6,334 +0.05(+0.28%)
Aug 17, 2012 17.59 17.84 17.54 17.68 48,631 +0.01(+0.06%)
Aug 16, 2012 16.48 17.76 16.48 17.67 35,607 +0.09(+0.51%)
Aug 15, 2012 17.58 17.73 17.49 17.58 18,510 +0.01(+0.06%)
Aug 14, 2012 17.84 17.87 17.45 17.57 22,555 -0.16(-0.90%)
Aug 13, 2012 17.45 17.80 17.38 17.73 21,074 +0.25(+1.43%)
Aug 10, 2012 17.30 17.59 17.29 17.48 40,744 +0.19(+1.10%)
Aug 09, 2012 17.14 17.32 16.86 17.29 15,347 +0.09(+0.49%)
Aug 08, 2012 17.78 17.81 16.79 17.20 55,150 -0.72(-3.99%)
Aug 07, 2012 18.72 18.72 17.42 17.92 28,377 -0.70(-3.76%)
Aug 06, 2012 18.84 18.90 18.55 18.62 19,038 -0.11(-0.59%)
Aug 03, 2012 18.75 19.43 18.70 18.73 45,179 +0.19(+1.02%)
Aug 02, 2012 18.59 18.84 18.43 18.54 17,794 -0.01(-0.05%)
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.