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, 2016 15.40 15.55 14.03 15.00 173,005 -0.55(-3.54%)
Oct 28, 2016 16.00 16.15 15.45 15.55 36,538 -0.60(-3.72%)
Oct 27, 2016 16.55 17.10 16.00 16.15 27,639 -0.25(-1.52%)
Oct 26, 2016 16.55 16.75 16.25 16.40 32,021 -0.30(-1.80%)
Oct 25, 2016 17.20 17.90 16.65 16.70 27,891 -0.50(-2.91%)
Oct 24, 2016 17.30 17.75 17.15 17.20 46,895 -0.10(-0.58%)
Oct 21, 2016 16.90 17.45 16.90 17.30 31,240 +0.25(+1.47%)
Oct 20, 2016 16.75 17.15 16.65 17.05 28,734 +0.25(+1.49%)
Oct 19, 2016 16.55 17.25 16.41 16.80 35,810 +0.25(+1.51%)
Oct 18, 2016 16.60 17.00 16.40 16.55 30,866 -0.05(-0.30%)
Oct 17, 2016 16.95 17.10 16.45 16.60 35,802 -0.45(-2.64%)
Oct 14, 2016 17.11 17.23 16.76 17.05 125,644 +0.05(+0.29%)
Oct 13, 2016 16.55 17.10 16.46 17.00 71,432 +0.31(+1.86%)
Oct 12, 2016 16.40 17.07 16.33 16.69 72,440 +0.20(+1.21%)
Oct 11, 2016 15.68 16.52 15.68 16.49 64,961 +0.73(+4.63%)
Oct 10, 2016 15.35 15.93 15.35 15.76 68,165 +0.65(+4.30%)
Oct 07, 2016 15.31 15.54 15.08 15.11 34,060 -0.21(-1.37%)
Oct 06, 2016 14.86 15.41 14.78 15.32 29,206 +0.45(+3.03%)
Oct 05, 2016 15.00 15.28 14.84 14.87 64,520 -0.06(-0.40%)
Oct 04, 2016 14.73 15.12 14.48 14.93 76,470 +0.22(+1.50%)
Oct 03, 2016 15.05 15.33 14.63 14.71 108,772 -0.41(-2.71%)
Sep 30, 2016 14.36 15.27 14.13 15.12 67,216 +0.95(+6.70%)
Sep 29, 2016 14.00 14.53 14.00 14.17 40,256 +0.20(+1.43%)
Sep 28, 2016 13.28 14.13 12.96 13.97 75,870 +0.70(+5.28%)
Sep 27, 2016 13.27 13.40 12.94 13.27 28,229 -0.14(-1.04%)
Sep 26, 2016 13.61 14.21 13.37 13.41 30,718 -0.20(-1.47%)
Sep 23, 2016 13.82 14.37 13.30 13.61 41,579 -0.32(-2.30%)
Sep 22, 2016 14.03 14.48 13.85 13.93 45,992 +0.10(+0.72%)
Sep 21, 2016 13.95 14.24 13.71 13.83 51,853 -0.21(-1.50%)
Sep 20, 2016 13.60 14.07 13.39 14.04 68,828 +0.37(+2.71%)
Sep 19, 2016 13.49 13.72 13.49 13.67 81,000 +0.20(+1.48%)
Sep 16, 2016 13.20 13.49 12.72 13.47 102,655 +0.21(+1.58%)
Sep 15, 2016 12.59 13.33 12.58 13.26 73,096 +0.61(+4.82%)
Sep 14, 2016 12.54 12.69 12.50 12.65 76,901 +0.01(+0.08%)
Sep 13, 2016 12.58 12.67 12.14 12.64 75,964 -0.17(-1.33%)
Sep 12, 2016 12.63 12.87 12.56 12.81 95,487 +0.02(+0.16%)
Sep 09, 2016 12.69 12.91 12.65 12.79 129,125 -0.08(-0.62%)
Sep 08, 2016 12.43 12.94 12.43 12.87 129,429 +0.52(+4.21%)
Sep 07, 2016 12.32 12.45 12.13 12.35 46,113 +0.08(+0.65%)
Sep 06, 2016 12.24 12.45 12.11 12.27 31,936 +0.10(+0.82%)
Sep 02, 2016 12.28 12.17 12.17 12.17 35,500 +0.05(+0.41%)
Sep 01, 2016 12.58 12.58 11.98 12.12 46,802 -0.50(-3.96%)
Aug 31, 2016 12.66 12.83 12.51 12.62 136,327 -0.10(-0.79%)
Aug 30, 2016 12.75 12.89 12.53 12.72 87,539 -0.05(-0.39%)
Aug 29, 2016 12.71 12.86 12.36 12.77 63,383 -0.02(-0.16%)
Aug 26, 2016 12.86 13.07 12.58 12.79 63,545 +0.00(+0.00%)
Aug 25, 2016 12.76 13.00 12.63 12.79 53,151 -0.06(-0.47%)
Aug 24, 2016 12.89 13.20 12.64 12.85 58,795 -0.10(-0.77%)
Aug 23, 2016 12.70 13.13 12.45 12.95 80,913 +0.25(+1.97%)
Aug 22, 2016 12.84 12.88 12.61 12.70 43,961 -0.26(-2.01%)
Aug 19, 2016 12.85 13.03 12.72 12.96 108,830 +0.04(+0.31%)
Aug 18, 2016 12.55 13.04 12.53 12.92 82,303 +0.41(+3.28%)
Aug 17, 2016 12.48 12.62 12.38 12.51 103,520 +0.01(+0.08%)
Aug 16, 2016 12.09 12.59 12.09 12.50 157,948 +0.36(+2.97%)
Aug 15, 2016 12.12 12.37 11.88 12.14 103,648 +0.14(+1.17%)
Aug 12, 2016 11.95 12.26 11.80 12.00 116,142 +0.03(+0.25%)
Aug 11, 2016 11.92 12.29 11.84 11.97 96,912 +0.09(+0.76%)
Aug 10, 2016 11.95 12.05 11.66 11.88 81,867 -0.03(-0.25%)
Aug 09, 2016 12.50 12.76 11.52 11.91 103,973 -0.27(-2.22%)
Aug 08, 2016 12.19 12.46 11.72 12.18 94,295 -0.02(-0.16%)
Aug 05, 2016 11.76 12.30 11.03 12.20 92,733 +0.39(+3.30%)
Aug 04, 2016 11.75 11.96 11.45 11.81 92,851 +0.01(+0.08%)
Aug 03, 2016 11.33 11.80 10.86 11.80 48,177 +0.49(+4.33%)
Aug 02, 2016 11.46 11.72 11.11 11.31 65,374 -0.09(-0.79%)
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.