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 (%)
Apr 28, 2017 20.00 20.00 19.55 19.60 38,257 -0.35(-1.75%)
Apr 27, 2017 20.35 20.40 19.60 19.95 44,764 -0.40(-1.97%)
Apr 26, 2017 20.60 20.80 20.25 20.35 76,972 -0.45(-2.16%)
Apr 25, 2017 20.85 21.15 20.68 20.80 74,551 +0.05(+0.24%)
Apr 24, 2017 21.35 21.35 20.55 20.75 63,707 -0.10(-0.48%)
Apr 21, 2017 20.80 21.10 20.45 20.85 71,623 -0.05(-0.24%)
Apr 20, 2017 20.65 20.95 20.50 20.90 58,405 +0.40(+1.95%)
Apr 19, 2017 20.75 20.96 20.45 20.50 85,144 -0.30(-1.44%)
Apr 18, 2017 20.95 21.25 20.60 20.80 19,437 -0.35(-1.65%)
Apr 17, 2017 21.40 21.40 20.85 21.15 32,011 -0.05(-0.24%)
Apr 13, 2017 21.60 21.74 21.10 21.20 38,540 -0.35(-1.62%)
Apr 12, 2017 22.75 22.75 21.40 21.55 34,884 -1.10(-4.86%)
Apr 11, 2017 22.45 22.91 22.20 22.65 192,985 +0.35(+1.57%)
Apr 10, 2017 22.15 22.55 21.65 22.30 55,198 +0.30(+1.36%)
Apr 07, 2017 21.50 22.10 21.48 22.00 77,473 +0.60(+2.80%)
Apr 06, 2017 20.60 21.50 20.50 21.40 42,944 +1.05(+5.16%)
Apr 05, 2017 20.75 21.50 20.35 20.35 38,145 -0.05(-0.25%)
Apr 04, 2017 21.35 21.35 20.30 20.40 40,524 -0.75(-3.55%)
Apr 03, 2017 21.55 21.95 21.05 21.15 45,845 -0.30(-1.40%)
Mar 31, 2017 21.30 21.70 20.95 21.45 70,427 +0.25(+1.18%)
Mar 30, 2017 21.35 21.70 21.15 21.20 34,336 -0.30(-1.40%)
Mar 29, 2017 19.60 21.50 19.50 21.50 59,793 +1.80(+9.14%)
Mar 28, 2017 19.85 20.15 19.55 19.70 45,234 -0.20(-1.01%)
Mar 27, 2017 19.15 20.03 19.15 19.90 30,471 +0.45(+2.31%)
Mar 24, 2017 19.80 20.25 19.30 19.45 28,628 -0.20(-1.02%)
Mar 23, 2017 19.50 20.00 19.50 19.65 29,231 +0.15(+0.77%)
Mar 22, 2017 20.00 20.25 19.15 19.50 40,529 -0.50(-2.50%)
Mar 21, 2017 20.75 20.80 19.95 20.00 35,214 -0.65(-3.15%)
Mar 20, 2017 20.95 21.05 20.30 20.65 35,048 -0.30(-1.43%)
Mar 17, 2017 20.15 21.25 20.15 20.95 79,844 +0.65(+3.20%)
Mar 16, 2017 19.70 20.75 19.20 20.30 112,961 +0.75(+3.84%)
Mar 15, 2017 18.80 19.70 18.65 19.55 72,152 +1.00(+5.39%)
Mar 14, 2017 18.65 18.95 18.05 18.55 47,515 -0.30(-1.59%)
Mar 13, 2017 19.00 19.10 18.70 18.85 45,979 -0.20(-1.05%)
Mar 10, 2017 19.20 19.60 18.79 19.05 63,470 +0.15(+0.79%)
Mar 09, 2017 18.15 19.00 18.10 18.90 52,162 +0.80(+4.42%)
Mar 08, 2017 17.80 18.25 17.55 18.10 46,550 +0.30(+1.69%)
Mar 07, 2017 16.75 18.35 16.75 17.80 63,278 +0.15(+0.85%)
Mar 06, 2017 17.55 17.85 17.48 17.65 34,507 +0.10(+0.57%)
Mar 03, 2017 18.35 18.35 17.55 17.55 28,280 -0.65(-3.57%)
Mar 02, 2017 18.20 18.35 18.05 18.20 19,150 -0.15(-0.82%)
Mar 01, 2017 17.90 18.50 17.90 18.35 33,523 +0.70(+3.97%)
Feb 28, 2017 18.50 18.55 17.50 17.65 101,953 -0.75(-4.08%)
Feb 27, 2017 18.35 18.77 18.10 18.40 60,356 +0.05(+0.27%)
Feb 24, 2017 18.35 18.50 18.05 18.35 40,275 -0.15(-0.81%)
Feb 23, 2017 18.60 18.65 18.18 18.50 36,930 +0.10(+0.54%)
Feb 22, 2017 18.80 18.95 18.40 18.40 41,159 -0.40(-2.13%)
Feb 21, 2017 18.65 18.88 18.59 18.80 31,976 +0.20(+1.08%)
Feb 17, 2017 18.60 18.60 18.60 0 +0.00(+0.00%)
Feb 16, 2017 18.75 18.85 18.20 18.60 62,402 -0.15(-0.80%)
Feb 15, 2017 18.60 18.85 18.50 18.75 22,739 -0.05(-0.27%)
Feb 14, 2017 18.85 18.85 18.45 18.80 26,621 +0.00(+0.00%)
Feb 13, 2017 19.10 19.30 18.60 18.80 25,153 -0.30(-1.57%)
Feb 10, 2017 18.60 19.55 18.55 19.10 111,234 +0.80(+4.37%)
Feb 09, 2017 18.15 18.45 18.15 18.30 40,776 +0.15(+0.83%)
Feb 08, 2017 18.15 18.20 17.50 18.15 65,795 -0.10(-0.55%)
Feb 07, 2017 18.35 18.50 18.00 18.25 86,009 -0.40(-2.14%)
Feb 06, 2017 19.05 19.05 18.43 18.65 32,469 -0.35(-1.84%)
Feb 03, 2017 18.60 19.30 18.60 19.00 62,563 +0.45(+2.43%)
Feb 02, 2017 19.50 19.85 18.45 18.55 125,261 -0.90(-4.63%)
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.