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 (%)
Jun 29, 2012 17.63 17.97 17.03 17.39 46,291 +0.07(+0.40%)
Jun 28, 2012 17.26 17.61 17.12 17.32 28,907 -0.09(-0.52%)
Jun 27, 2012 17.07 17.62 16.97 17.41 34,457 +0.31(+1.81%)
Jun 26, 2012 16.72 17.25 16.53 17.10 35,890 +0.34(+2.03%)
Jun 25, 2012 16.14 16.98 15.80 16.76 52,947 +0.30(+1.82%)
Jun 22, 2012 16.03 16.94 15.83 16.46 907,209 +0.56(+3.52%)
Jun 21, 2012 16.47 16.55 15.53 15.90 39,878 -0.52(-3.17%)
Jun 20, 2012 16.72 16.79 16.31 16.42 24,682 -0.27(-1.62%)
Jun 19, 2012 16.70 16.96 16.39 16.69 46,503 +0.12(+0.72%)
Jun 18, 2012 16.35 17.03 15.99 16.57 72,010 +0.18(+1.10%)
Jun 15, 2012 16.39 16.52 16.07 16.39 44,793 -0.08(-0.49%)
Jun 14, 2012 16.03 16.86 15.77 16.47 81,698 +0.51(+3.20%)
Jun 13, 2012 16.00 16.25 15.83 15.96 19,147 -0.15(-0.93%)
Jun 12, 2012 16.19 16.19 15.82 16.11 27,558 +0.04(+0.25%)
Jun 11, 2012 15.84 16.37 15.84 16.07 37,171 +0.44(+2.82%)
Jun 08, 2012 15.61 16.17 15.38 15.63 35,088 +0.08(+0.51%)
Jun 07, 2012 15.63 16.02 15.37 15.55 63,726 +0.16(+1.04%)
Jun 06, 2012 16.00 16.00 15.33 15.39 11,903 -0.03(-0.19%)
Jun 05, 2012 15.39 15.50 14.91 15.42 7,050 -0.02(-0.13%)
Jun 04, 2012 15.56 15.95 15.43 15.44 28,887 -0.07(-0.45%)
Jun 01, 2012 15.20 16.02 15.03 15.51 14,122 -0.10(-0.64%)
May 31, 2012 15.16 15.73 15.16 15.61 63,129 +0.41(+2.70%)
May 30, 2012 15.46 15.46 14.91 15.20 23,859 -0.36(-2.31%)
May 29, 2012 15.78 15.78 15.47 15.56 8,866 +0.00(+0.00%)
May 25, 2012 15.54 15.92 15.25 15.56 68,064 +0.09(+0.58%)
May 24, 2012 15.99 16.00 15.29 15.47 8,880 -0.45(-2.83%)
May 23, 2012 15.88 16.16 15.58 15.92 27,764 -0.18(-1.12%)
May 22, 2012 16.72 16.77 15.91 16.10 12,526 -0.69(-4.11%)
May 21, 2012 15.81 17.06 15.46 16.79 16,727 +1.11(+7.08%)
May 18, 2012 15.58 15.85 15.39 15.68 11,569 +0.06(+0.38%)
May 17, 2012 15.84 15.89 15.54 15.62 221,337 -0.37(-2.31%)
May 16, 2012 15.78 16.37 15.78 15.99 10,484 +0.22(+1.40%)
May 15, 2012 15.30 15.87 15.30 15.77 99,135 +0.12(+0.77%)
May 14, 2012 15.58 15.69 15.38 15.65 10,379 -0.12(-0.76%)
May 11, 2012 15.68 15.84 15.68 15.77 6,608 -0.08(-0.50%)
May 10, 2012 15.92 15.92 15.65 15.85 3,402 -0.08(-0.50%)
May 09, 2012 15.82 16.03 15.63 15.93 30,671 -0.06(-0.38%)
May 08, 2012 15.57 16.02 15.52 15.99 5,857 +0.22(+1.40%)
May 07, 2012 15.85 16.11 15.54 15.77 20,637 -0.03(-0.19%)
May 04, 2012 16.72 16.73 15.76 15.80 17,565 -0.88(-5.28%)
May 03, 2012 17.19 17.19 16.53 16.68 11,164 -0.28(-1.65%)
May 02, 2012 16.66 17.00 16.33 16.96 30,529 +0.14(+0.83%)
May 01, 2012 17.09 17.64 16.72 16.82 13,891 -0.26(-1.52%)
Apr 30, 2012 17.51 17.68 17.06 17.08 8,305 -0.55(-3.12%)
Apr 27, 2012 17.03 17.70 16.96 17.63 20,791 +0.30(+1.73%)
Apr 26, 2012 17.17 17.67 16.80 17.33 11,521 +0.07(+0.41%)
Apr 25, 2012 17.55 17.56 17.08 17.26 5,589 -0.13(-0.75%)
Apr 24, 2012 17.17 17.70 16.87 17.39 10,368 +0.34(+1.99%)
Apr 23, 2012 16.31 17.39 16.19 17.05 12,801 +0.49(+2.96%)
Apr 20, 2012 16.44 16.70 16.06 16.56 18,054 +0.53(+3.31%)
Apr 19, 2012 16.65 16.72 16.03 16.03 6,908 -0.66(-3.95%)
Apr 18, 2012 16.73 16.84 16.35 16.69 15,001 -0.12(-0.71%)
Apr 17, 2012 16.95 17.15 16.61 16.81 17,037 +0.02(+0.12%)
Apr 16, 2012 16.45 16.90 16.25 16.79 5,445 +0.37(+2.25%)
Apr 13, 2012 16.77 16.77 16.32 16.42 11,886 -0.47(-2.78%)
Apr 12, 2012 17.12 17.40 16.83 16.89 13,990 -0.26(-1.52%)
Apr 11, 2012 16.68 17.15 16.46 17.15 12,799 +0.16(+0.94%)
Apr 10, 2012 17.33 17.61 16.86 16.99 25,131 -0.26(-1.51%)
Apr 09, 2012 17.24 18.50 16.86 17.25 8,755 -0.34(-1.93%)
Apr 05, 2012 17.53 17.61 17.21 17.59 24,300 -0.27(-1.51%)
Apr 04, 2012 18.00 18.26 17.78 17.86 8,204 -0.26(-1.43%)
Apr 03, 2012 18.48 18.73 18.05 18.12 10,205 -0.36(-1.95%)
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.