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 (%)
Aug 31, 2020 5.120 5.150 4.425 4.990 800,442 -0.18(-3.48%)
Aug 28, 2020 4.280 5.337 4.255 5.170 1,149,400 +0.86(+19.95%)
Aug 27, 2020 4.200 4.310 4.020 4.310 292,574 +0.17(+4.11%)
Aug 26, 2020 3.880 4.210 3.850 4.140 442,885 +0.26(+6.70%)
Aug 25, 2020 3.930 4.000 3.790 3.880 203,996 -0.09(-2.27%)
Aug 24, 2020 4.020 4.140 3.420 3.970 782,754 -0.17(-4.11%)
Aug 21, 2020 4.150 4.290 4.000 4.140 382,700 -0.06(-1.43%)
Aug 20, 2020 4.200 4.480 4.030 4.200 617,565 +0.00(+0.00%)
Aug 19, 2020 3.810 4.330 3.770 4.200 827,371 +0.37(+9.66%)
Aug 18, 2020 3.940 4.030 3.710 3.830 564,119 -0.10(-2.54%)
Aug 17, 2020 3.680 4.100 3.620 3.930 888,260 +0.31(+8.56%)
Aug 14, 2020 3.320 3.750 3.240 3.620 569,700 +0.28(+8.38%)
Aug 13, 2020 3.480 3.640 3.260 3.340 371,787 -0.26(-7.22%)
Aug 12, 2020 3.470 3.620 3.180 3.600 763,748 +0.07(+1.98%)
Aug 11, 2020 3.050 3.750 2.980 3.530 1,818,724 +0.53(+17.67%)
Aug 10, 2020 2.760 3.000 2.740 3.000 371,068 +0.14(+4.90%)
Aug 07, 2020 2.850 3.100 2.800 2.860 766,300 +0.07(+2.51%)
Aug 06, 2020 2.750 2.920 2.600 2.790 745,175 +0.19(+7.31%)
Aug 05, 2020 2.450 2.700 2.450 2.600 513,031 +0.21(+8.79%)
Aug 04, 2020 2.420 2.560 2.310 2.390 828,453 -0.06(-2.45%)
Aug 03, 2020 2.620 2.620 2.390 2.450 246,685 -0.01(-0.41%)
Jul 31, 2020 2.550 2.550 2.310 2.460 338,400 -0.12(-4.65%)
Jul 30, 2020 2.650 2.680 2.500 2.580 287,179 -0.09(-3.37%)
Jul 29, 2020 2.610 2.850 2.600 2.670 680,069 +0.10(+3.89%)
Jul 28, 2020 2.600 2.830 2.520 2.570 401,821 -0.14(-5.17%)
Jul 27, 2020 3.080 3.300 2.680 2.710 1,341,871 -0.65(-19.35%)
Jul 24, 2020 3.000 3.390 2.950 3.360 3,663,600 +0.23(+7.35%)
Jul 23, 2020 2.500 4.000 2.230 3.130 55,467,076 +1.02(+48.34%)
Jul 22, 2020 1.980 2.210 1.930 2.110 343,091 +0.13(+6.57%)
Jul 21, 2020 1.890 2.040 1.870 1.980 225,846 +0.09(+4.76%)
Jul 20, 2020 1.920 1.990 1.830 1.890 168,518 +0.07(+3.85%)
Jul 17, 2020 1.900 1.990 1.820 1.820 131,600 -0.06(-3.19%)
Jul 16, 2020 1.850 2.080 1.800 1.880 303,614 +0.02(+1.08%)
Jul 15, 2020 1.910 2.000 1.800 1.860 217,358 -0.02(-1.06%)
Jul 14, 2020 1.790 1.970 1.780 1.880 155,195 +0.00(+0.00%)
Jul 13, 2020 2.030 2.090 1.780 1.880 313,177 -0.09(-4.57%)
Jul 10, 2020 1.690 2.030 1.655 1.970 488,200 +0.27(+15.88%)
Jul 09, 2020 1.680 1.790 1.610 1.700 184,229 +0.01(+0.59%)
Jul 08, 2020 1.720 1.790 1.630 1.690 173,140 -0.06(-3.43%)
Jul 07, 2020 1.850 1.900 1.680 1.750 312,475 -0.07(-3.85%)
Jul 06, 2020 1.800 1.870 1.710 1.820 145,635 +0.02(+1.11%)
Jul 02, 2020 1.970 2.003 1.760 1.800 204,600 -0.10(-5.26%)
Jul 01, 2020 2.050 2.140 1.860 1.900 401,815 -0.25(-11.63%)
Jun 30, 2020 2.110 2.210 1.790 2.150 838,194 +0.21(+10.82%)
Jun 29, 2020 1.560 1.980 1.520 1.940 521,025 +0.37(+23.57%)
Jun 26, 2020 1.650 1.660 1.490 1.570 1,796,900 -0.09(-5.42%)
Jun 25, 2020 1.710 1.730 1.600 1.660 346,734 -0.07(-4.05%)
Jun 24, 2020 1.920 1.985 1.610 1.730 369,153 -0.27(-13.50%)
Jun 23, 2020 2.040 2.070 1.910 2.000 264,409 -0.02(-0.99%)
Jun 22, 2020 2.200 2.200 1.900 2.020 364,431 -0.09(-4.27%)
Jun 19, 2020 2.400 2.420 2.070 2.110 398,000 -0.21(-9.05%)
Jun 18, 2020 2.200 2.450 2.150 2.320 310,327 +0.07(+3.11%)
Jun 17, 2020 2.450 2.450 2.230 2.250 334,449 -0.19(-7.79%)
Jun 16, 2020 2.780 2.810 2.310 2.440 526,874 -0.09(-3.56%)
Jun 15, 2020 2.320 2.600 2.120 2.530 594,615 -0.09(-3.44%)
Jun 12, 2020 2.740 2.740 2.370 2.620 848,200 +0.44(+20.18%)
Jun 11, 2020 1.930 2.460 1.910 2.180 1,196,565 -0.35(-13.83%)
Jun 10, 2020 3.190 3.250 2.060 2.530 2,977,775 -0.96(-27.51%)
Jun 09, 2020 3.160 4.690 3.000 3.490 6,188,798 +0.63(+22.03%)
Jun 08, 2020 1.730 3.090 1.700 2.860 6,266,598 +1.53(+115.85%)
Jun 05, 2020 1.070 1.420 1.030 1.325 1,585,600 +0.33(+33.84%)
Jun 04, 2020 0.9600 1.010 0.9600 0.9900 264,196 +0.04(+4.20%)
Jun 03, 2020 1.030 1.030 0.9001 0.9501 506,797 -0.07(-6.85%)
Jun 02, 2020 1.060 1.060 1.000 1.020 286,540 -0.03(-2.86%)
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.