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 (%)
Sep 30, 2019 7.750 7.900 7.580 7.750 26,177 +0.01(+0.13%)
Sep 27, 2019 7.840 7.990 7.620 7.740 28,200 -0.12(-1.53%)
Sep 26, 2019 7.800 7.920 7.670 7.860 18,147 -0.25(-3.08%)
Sep 25, 2019 7.920 8.150 7.890 8.110 34,356 +0.28(+3.58%)
Sep 24, 2019 7.910 8.000 7.680 7.830 34,077 -0.22(-2.73%)
Sep 23, 2019 7.720 8.090 7.720 8.050 23,747 +0.30(+3.87%)
Sep 20, 2019 7.610 7.850 7.300 7.750 130,400 +0.13(+1.71%)
Sep 19, 2019 8.280 8.280 7.490 7.620 56,163 -0.55(-6.73%)
Sep 18, 2019 8.270 8.270 7.800 8.170 51,768 -0.20(-2.39%)
Sep 17, 2019 8.550 8.550 8.100 8.370 34,747 -0.32(-3.68%)
Sep 16, 2019 8.810 8.850 8.230 8.690 40,080 -0.01(-0.11%)
Sep 13, 2019 8.700 8.800 8.360 8.700 45,200 +0.07(+0.81%)
Sep 12, 2019 8.070 8.680 8.010 8.630 44,033 +0.48(+5.89%)
Sep 11, 2019 7.710 8.250 7.310 8.150 24,555 +0.53(+6.96%)
Sep 10, 2019 7.600 7.660 7.300 7.620 72,299 +0.02(+0.26%)
Sep 09, 2019 7.960 8.060 7.540 7.600 102,564 -0.21(-2.69%)
Sep 06, 2019 8.060 8.060 7.460 7.810 25,200 -0.25(-3.10%)
Sep 05, 2019 8.180 8.400 8.000 8.060 28,888 +0.11(+1.38%)
Sep 04, 2019 7.510 7.960 7.410 7.950 26,112 +0.61(+8.31%)
Sep 03, 2019 7.760 7.960 7.310 7.340 41,618 -0.50(-6.38%)
Aug 30, 2019 7.820 8.045 7.650 7.840 43,700 -0.05(-0.63%)
Aug 29, 2019 7.890 8.100 7.538 7.890 33,689 +0.11(+1.41%)
Aug 28, 2019 7.520 7.850 7.407 7.780 39,775 +0.34(+4.57%)
Aug 27, 2019 7.780 7.870 7.440 7.440 42,218 -0.28(-3.63%)
Aug 26, 2019 7.300 7.730 7.180 7.720 40,798 +0.48(+6.63%)
Aug 23, 2019 7.570 7.570 7.160 7.240 83,400 -0.38(-4.99%)
Aug 22, 2019 7.890 7.940 7.620 7.620 34,134 -0.19(-2.43%)
Aug 21, 2019 7.920 7.990 7.351 7.810 26,862 +0.07(+0.90%)
Aug 20, 2019 7.550 7.750 7.270 7.740 26,192 +0.10(+1.31%)
Aug 19, 2019 7.660 7.700 7.350 7.640 13,864 +0.23(+3.10%)
Aug 16, 2019 7.290 7.680 7.120 7.410 25,300 +0.19(+2.63%)
Aug 15, 2019 7.420 7.420 7.070 7.220 30,670 -0.25(-3.35%)
Aug 14, 2019 7.580 7.580 7.340 7.470 35,151 -0.36(-4.60%)
Aug 13, 2019 7.310 7.850 7.310 7.830 33,155 +0.42(+5.67%)
Aug 12, 2019 7.700 7.770 7.280 7.410 37,475 -0.29(-3.77%)
Aug 09, 2019 7.580 7.920 7.350 7.700 52,900 +0.18(+2.39%)
Aug 08, 2019 7.400 8.100 7.100 7.520 32,334 +0.27(+3.72%)
Aug 07, 2019 7.460 7.820 6.770 7.250 64,108 -0.46(-5.97%)
Aug 06, 2019 7.500 8.080 7.260 7.710 66,442 -0.40(-4.93%)
Aug 05, 2019 8.180 8.760 7.720 8.110 43,649 -0.41(-4.81%)
Aug 02, 2019 8.180 8.676 8.050 8.520 26,100 +0.31(+3.78%)
Aug 01, 2019 8.610 9.210 8.060 8.210 51,582 -0.52(-5.96%)
Jul 31, 2019 8.960 9.600 8.710 8.730 50,146 -0.15(-1.69%)
Jul 30, 2019 8.270 9.370 8.270 8.880 39,669 +0.49(+5.84%)
Jul 29, 2019 8.700 8.880 8.340 8.390 44,944 -0.38(-4.33%)
Jul 26, 2019 8.800 9.150 8.770 8.770 28,000 +0.01(+0.11%)
Jul 25, 2019 9.200 9.200 8.630 8.760 30,200 -0.40(-4.37%)
Jul 24, 2019 9.310 9.810 8.918 9.160 58,702 +0.26(+2.92%)
Jul 23, 2019 9.200 9.200 8.770 8.900 28,725 -0.01(-0.11%)
Jul 22, 2019 9.010 9.330 8.800 8.910 41,365 -0.10(-1.11%)
Jul 19, 2019 8.520 9.110 8.520 9.010 74,000 +0.46(+5.38%)
Jul 18, 2019 9.430 9.630 8.505 8.550 48,456 -1.00(-10.47%)
Jul 17, 2019 9.970 9.970 9.530 9.550 30,727 -0.44(-4.40%)
Jul 16, 2019 9.970 10.17 9.830 9.990 23,597 +0.05(+0.50%)
Jul 15, 2019 9.900 10.17 9.790 9.940 34,665 -0.01(-0.10%)
Jul 12, 2019 10.10 10.24 9.880 9.950 43,800 -0.28(-2.74%)
Jul 11, 2019 10.00 10.33 9.960 10.23 35,001 +0.31(+3.13%)
Jul 10, 2019 10.14 10.42 9.900 9.920 39,725 -0.22(-2.17%)
Jul 09, 2019 10.93 10.97 10.09 10.14 55,988 -0.69(-6.37%)
Jul 08, 2019 10.84 11.34 10.71 10.83 59,774 +0.27(+2.56%)
Jul 05, 2019 10.45 10.80 10.33 10.56 60,900 +0.17(+1.64%)
Jul 03, 2019 10.20 10.42 10.05 10.39 38,500 +0.17(+1.66%)
Jul 02, 2019 10.70 10.70 10.00 10.22 57,747 -0.39(-3.68%)
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.