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 (%)
Jul 29, 2016 11.78 12.01 11.52 11.95 56,270 +0.14(+1.19%)
Jul 28, 2016 11.91 11.96 11.51 11.81 53,509 -0.04(-0.34%)
Jul 27, 2016 12.13 12.29 11.50 11.85 47,626 -0.26(-2.15%)
Jul 26, 2016 11.85 12.31 11.68 12.11 74,573 +0.25(+2.11%)
Jul 25, 2016 12.25 12.32 11.74 11.86 57,581 -0.45(-3.66%)
Jul 22, 2016 12.27 12.64 11.87 12.31 83,363 +0.12(+0.98%)
Jul 21, 2016 12.53 12.81 12.13 12.19 137,425 -0.38(-3.02%)
Jul 20, 2016 12.83 12.91 12.39 12.57 89,963 -0.20(-1.57%)
Jul 19, 2016 13.19 13.33 12.54 12.77 67,637 -0.43(-3.26%)
Jul 18, 2016 13.43 13.70 13.05 13.20 68,369 -0.29(-2.15%)
Jul 15, 2016 13.60 13.74 12.80 13.49 97,178 +0.00(+0.00%)
Jul 14, 2016 13.86 13.86 13.43 13.49 74,557 -0.25(-1.82%)
Jul 13, 2016 13.84 14.03 13.39 13.74 72,602 -0.03(-0.22%)
Jul 12, 2016 13.43 14.03 12.61 13.77 73,328 +0.54(+4.08%)
Jul 11, 2016 13.30 13.68 13.04 13.23 125,251 -0.01(-0.08%)
Jul 08, 2016 13.08 13.40 12.91 13.24 89,005 +0.33(+2.56%)
Jul 07, 2016 13.09 13.43 12.60 12.91 130,956 +0.12(+0.94%)
Jul 05, 2016 13.54 13.54 12.54 12.79 77,164 -0.95(-6.91%)
Jul 01, 2016 13.49 13.74 13.74 13.74 112,400 +0.35(+2.61%)
Jun 30, 2016 12.74 13.41 12.64 13.39 115,598 +0.64(+5.02%)
Jun 29, 2016 13.25 13.54 12.66 12.75 162,203 -0.50(-3.77%)
Jun 28, 2016 11.64 13.44 11.29 13.25 257,102 +2.10(+18.83%)
Jun 27, 2016 12.01 12.05 11.10 11.15 182,197 -0.95(-7.85%)
Jun 24, 2016 11.96 12.39 11.53 12.10 485,045 -0.56(-4.42%)
Jun 23, 2016 12.07 12.66 11.71 12.66 85,565 +0.74(+6.21%)
Jun 22, 2016 12.17 12.31 11.89 11.92 49,572 -0.21(-1.73%)
Jun 21, 2016 12.24 12.34 12.01 12.13 49,580 -0.09(-0.74%)
Jun 20, 2016 12.12 12.55 11.93 12.22 88,010 +0.23(+1.92%)
Jun 17, 2016 11.57 12.08 11.57 11.99 200,528 +0.47(+4.08%)
Jun 16, 2016 11.30 11.59 10.89 11.52 98,643 +0.15(+1.32%)
Jun 15, 2016 11.81 12.01 11.33 11.37 94,704 -0.46(-3.89%)
Jun 14, 2016 11.74 12.08 11.58 11.83 57,349 +0.02(+0.17%)
Jun 13, 2016 11.80 12.22 11.41 11.81 97,479 -0.05(-0.42%)
Jun 10, 2016 12.35 12.47 11.74 11.86 102,857 -0.68(-5.42%)
Jun 09, 2016 12.20 12.55 11.79 12.54 107,597 +0.27(+2.20%)
Jun 08, 2016 11.77 12.35 11.77 12.27 139,205 +0.58(+4.96%)
Jun 07, 2016 11.88 11.91 11.50 11.69 214,674 -0.24(-2.01%)
Jun 06, 2016 11.39 12.01 11.34 11.93 194,825 +0.64(+5.67%)
Jun 03, 2016 11.34 11.53 11.17 11.29 89,203 -0.02(-0.18%)
Jun 02, 2016 11.50 11.64 11.00 11.31 127,680 -0.23(-1.99%)
Jun 01, 2016 12.47 12.47 11.50 11.54 159,884 -0.89(-7.16%)
May 31, 2016 12.69 12.96 12.34 12.43 151,555 -0.17(-1.35%)
May 27, 2016 12.47 12.60 12.60 12.60 153,100 +0.22(+1.78%)
May 26, 2016 12.91 12.91 12.23 12.38 221,108 -0.42(-3.28%)
May 25, 2016 12.68 13.15 12.68 12.80 122,339 +0.18(+1.43%)
May 24, 2016 12.97 13.03 12.57 12.62 134,010 -0.33(-2.55%)
May 23, 2016 12.98 13.29 12.87 12.95 78,677 -0.05(-0.38%)
May 20, 2016 12.65 13.06 12.57 13.00 96,733 +0.44(+3.50%)
May 19, 2016 12.98 13.11 12.53 12.56 123,415 -0.50(-3.83%)
May 18, 2016 13.47 13.69 13.01 13.06 127,560 -0.46(-3.40%)
May 17, 2016 13.75 14.04 13.43 13.52 159,583 -0.27(-1.96%)
May 16, 2016 13.43 14.20 13.43 13.79 143,395 +0.49(+3.68%)
May 13, 2016 14.03 14.03 13.28 13.30 117,549 -0.77(-5.47%)
May 12, 2016 14.52 14.83 13.75 14.07 122,200 -0.38(-2.63%)
May 11, 2016 13.62 14.99 13.59 14.45 107,567 +0.83(+6.09%)
May 10, 2016 13.67 14.14 13.10 13.62 137,271 -0.96(-6.58%)
May 09, 2016 15.06 15.06 14.38 14.58 102,762 -0.57(-3.76%)
May 06, 2016 15.20 15.82 15.08 15.15 74,022 -0.14(-0.92%)
May 05, 2016 15.86 16.04 15.17 15.29 95,561 -0.36(-2.30%)
May 04, 2016 15.77 16.28 15.50 15.65 120,382 -0.14(-0.89%)
May 03, 2016 16.34 16.47 15.69 15.79 86,569 -0.72(-4.36%)
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.