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 (%)
Dec 31, 2019 6.550 6.850 6.550 6.600 37,700 +0.05(+0.76%)
Dec 30, 2019 6.630 6.660 6.470 6.550 26,227 -0.09(-1.36%)
Dec 27, 2019 6.830 6.904 6.600 6.640 38,200 -0.19(-2.78%)
Dec 26, 2019 6.880 6.900 6.800 6.830 28,262 -0.05(-0.73%)
Dec 24, 2019 6.750 6.910 6.630 6.880 12,300 +0.18(+2.69%)
Dec 23, 2019 6.220 6.900 6.140 6.700 63,921 +0.45(+7.20%)
Dec 20, 2019 6.260 6.304 6.020 6.250 89,300 +0.00(+0.00%)
Dec 19, 2019 6.300 6.442 5.770 6.250 182,234 -0.14(-2.19%)
Dec 18, 2019 5.870 6.430 5.850 6.390 82,620 +0.50(+8.49%)
Dec 17, 2019 5.660 5.910 5.610 5.890 57,445 +0.26(+4.62%)
Dec 16, 2019 5.500 5.740 5.420 5.630 50,774 +0.15(+2.74%)
Dec 13, 2019 5.480 5.630 5.400 5.480 34,200 -0.03(-0.54%)
Dec 12, 2019 5.450 5.700 5.300 5.510 69,582 +0.03(+0.55%)
Dec 11, 2019 5.500 5.540 5.410 5.480 54,371 +0.01(+0.18%)
Dec 10, 2019 5.580 5.750 5.340 5.470 69,715 -0.15(-2.67%)
Dec 09, 2019 5.900 5.983 5.570 5.620 50,455 -0.33(-5.55%)
Dec 06, 2019 5.650 6.020 5.560 5.950 95,100 +0.39(+7.01%)
Dec 05, 2019 5.670 5.720 5.500 5.560 53,169 +0.00(+0.00%)
Dec 04, 2019 5.130 5.800 4.990 5.560 216,677 +0.46(+9.02%)
Dec 03, 2019 5.100 5.230 4.940 5.100 59,535 -0.08(-1.54%)
Dec 02, 2019 5.200 5.380 5.110 5.180 30,422 -0.02(-0.38%)
Nov 29, 2019 5.260 5.301 5.060 5.200 22,700 -0.18(-3.35%)
Nov 27, 2019 5.510 5.670 5.310 5.380 29,900 -0.19(-3.41%)
Nov 26, 2019 5.770 5.810 5.510 5.570 32,342 -0.24(-4.13%)
Nov 25, 2019 5.840 5.940 5.650 5.810 28,880 +0.04(+0.69%)
Nov 22, 2019 5.790 5.910 5.750 5.770 14,800 +0.16(+2.85%)
Nov 21, 2019 5.560 5.730 5.500 5.610 15,457 -0.08(-1.41%)
Nov 20, 2019 5.830 6.120 5.650 5.690 32,237 -0.17(-2.90%)
Nov 19, 2019 5.860 6.040 5.795 5.860 18,385 -0.02(-0.34%)
Nov 18, 2019 6.250 6.250 5.650 5.880 40,439 -0.32(-5.16%)
Nov 15, 2019 6.130 6.390 6.050 6.200 33,200 +0.19(+3.16%)
Nov 14, 2019 5.620 6.110 5.620 6.010 31,332 +0.37(+6.56%)
Nov 13, 2019 5.810 5.850 5.450 5.640 26,836 +0.00(+0.00%)
Nov 12, 2019 5.760 5.860 5.560 5.640 31,196 -0.13(-2.25%)
Nov 11, 2019 5.820 6.200 5.530 5.770 84,990 -0.05(-0.86%)
Nov 08, 2019 5.680 6.050 5.360 5.820 112,400 +0.57(+10.86%)
Nov 07, 2019 5.195 5.480 5.195 5.250 20,849 -0.05(-0.94%)
Nov 06, 2019 5.610 5.610 5.160 5.300 27,833 -0.32(-5.69%)
Nov 05, 2019 5.390 5.630 5.350 5.620 165,273 +0.36(+6.84%)
Nov 04, 2019 4.990 5.290 4.990 5.260 34,286 +0.27(+5.41%)
Nov 01, 2019 5.310 5.510 4.910 4.990 37,200 -0.25(-4.77%)
Oct 31, 2019 5.620 5.620 5.180 5.240 39,868 -0.44(-7.75%)
Oct 30, 2019 5.900 5.900 5.340 5.680 21,070 -0.23(-3.89%)
Oct 29, 2019 6.020 6.150 5.770 5.910 38,454 -0.10(-1.66%)
Oct 28, 2019 5.600 6.080 5.600 6.010 79,267 +0.31(+5.44%)
Oct 25, 2019 5.300 5.720 4.760 5.700 61,200 +0.13(+2.33%)
Oct 24, 2019 5.950 5.950 5.400 5.570 46,429 -0.29(-4.95%)
Oct 23, 2019 5.840 6.160 5.800 5.860 26,170 -0.11(-1.84%)
Oct 22, 2019 6.170 6.240 5.831 5.970 21,790 -0.22(-3.55%)
Oct 21, 2019 6.100 6.280 6.032 6.190 13,038 +0.12(+1.98%)
Oct 18, 2019 6.160 6.390 5.850 6.070 33,600 -0.14(-2.25%)
Oct 17, 2019 6.390 6.590 5.950 6.210 71,843 -0.13(-2.05%)
Oct 16, 2019 6.360 6.570 6.260 6.340 29,964 -0.07(-1.09%)
Oct 15, 2019 6.420 6.570 6.269 6.410 23,693 -0.04(-0.62%)
Oct 14, 2019 6.860 6.860 6.340 6.450 16,008 -0.54(-7.73%)
Oct 11, 2019 7.070 7.320 6.850 6.990 40,300 +0.04(+0.58%)
Oct 10, 2019 7.420 7.420 6.850 6.950 19,578 -0.38(-5.18%)
Oct 09, 2019 7.090 7.480 6.840 7.330 61,031 +0.37(+5.32%)
Oct 08, 2019 6.670 7.215 6.670 6.960 44,958 +0.15(+2.20%)
Oct 07, 2019 6.880 6.880 6.615 6.810 24,442 -0.01(-0.15%)
Oct 04, 2019 6.750 6.820 6.460 6.820 27,800 +0.06(+0.89%)
Oct 03, 2019 6.800 6.860 6.430 6.760 20,599 -0.06(-0.88%)
Oct 02, 2019 6.850 6.890 6.150 6.820 22,930 -0.17(-2.43%)
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.