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 (%)
Mar 31, 2021 8.790 8.850 8.630 8.720 72,783 +0.00(+0.00%)
Mar 30, 2021 8.490 8.810 8.490 8.720 104,809 +0.19(+2.23%)
Mar 29, 2021 8.870 9.050 8.480 8.530 65,195 -0.42(-4.69%)
Mar 26, 2021 8.760 9.190 8.720 8.950 44,000 -0.05(-0.56%)
Mar 25, 2021 8.540 9.020 8.520 9.000 78,629 +0.33(+3.81%)
Mar 24, 2021 9.000 9.190 8.650 8.670 62,869 -0.25(-2.80%)
Mar 23, 2021 9.240 9.340 8.850 8.920 78,735 -0.47(-5.01%)
Mar 22, 2021 9.600 9.600 9.360 9.390 65,018 -0.14(-1.47%)
Mar 19, 2021 9.440 9.620 9.243 9.530 235,300 -0.01(-0.10%)
Mar 18, 2021 9.940 9.940 9.460 9.540 175,861 -0.44(-4.41%)
Mar 17, 2021 9.510 9.980 9.500 9.980 126,152 +0.40(+4.18%)
Mar 16, 2021 10.07 10.09 9.500 9.580 88,962 -0.52(-5.15%)
Mar 15, 2021 9.750 10.17 9.750 10.10 195,566 +0.24(+2.43%)
Mar 12, 2021 10.01 10.08 9.840 9.860 134,000 -0.05(-0.50%)
Mar 11, 2021 9.630 10.04 9.620 9.910 300,109 +0.35(+3.66%)
Mar 10, 2021 9.640 9.685 9.440 9.560 222,067 +0.11(+1.16%)
Mar 09, 2021 9.340 9.720 9.250 9.450 221,687 +0.20(+2.16%)
Mar 08, 2021 8.850 9.350 8.780 9.250 588,345 +0.35(+3.93%)
Mar 05, 2021 9.100 9.160 8.450 8.900 437,900 -0.14(-1.55%)
Mar 04, 2021 9.360 9.500 8.830 9.040 126,806 -0.44(-4.64%)
Mar 03, 2021 9.600 9.755 9.350 9.480 375,987 -0.08(-0.84%)
Mar 02, 2021 9.500 9.710 9.480 9.560 286,534 -0.05(-0.52%)
Mar 01, 2021 9.700 9.820 9.400 9.610 246,907 +0.34(+3.67%)
Feb 26, 2021 9.460 9.730 9.090 9.270 68,900 -0.23(-2.42%)
Feb 25, 2021 9.940 10.00 9.470 9.500 59,007 -0.45(-4.52%)
Feb 24, 2021 9.740 10.03 9.650 9.950 111,881 +0.22(+2.26%)
Feb 23, 2021 9.790 9.820 9.230 9.730 265,382 -0.22(-2.21%)
Feb 22, 2021 10.24 10.30 9.890 9.950 118,573 -0.36(-3.49%)
Feb 19, 2021 10.56 10.66 10.29 10.31 289,800 -0.21(-2.00%)
Feb 18, 2021 10.43 10.81 10.39 10.52 207,584 -0.09(-0.85%)
Feb 17, 2021 10.67 10.74 10.27 10.61 199,447 -0.20(-1.85%)
Feb 16, 2021 11.09 11.10 10.78 10.81 53,318 -0.10(-0.92%)
Feb 12, 2021 10.84 11.15 10.81 10.91 135,800 +0.02(+0.18%)
Feb 11, 2021 11.00 11.19 10.56 10.89 132,224 -0.06(-0.55%)
Feb 10, 2021 10.82 11.08 10.66 10.95 365,962 +0.33(+3.11%)
Feb 09, 2021 10.45 10.65 10.17 10.62 233,220 +0.20(+1.92%)
Feb 08, 2021 10.37 10.42 9.811 10.42 274,527 +0.63(+6.44%)
Feb 05, 2021 9.000 9.940 9.000 9.790 896,000 +0.88(+9.88%)
Feb 04, 2021 8.790 9.320 8.790 8.910 286,849 +0.25(+2.89%)
Feb 03, 2021 8.410 8.780 8.410 8.660 114,472 +0.30(+3.59%)
Feb 02, 2021 8.470 8.640 8.310 8.360 81,790 -0.04(-0.48%)
Feb 01, 2021 7.940 8.400 7.940 8.400 177,037 +0.54(+6.87%)
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%)
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.