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, 2016 12.66 12.83 12.51 12.62 136,327 -0.10(-0.79%)
Aug 30, 2016 12.75 12.89 12.53 12.72 87,539 -0.05(-0.39%)
Aug 29, 2016 12.71 12.86 12.36 12.77 63,383 -0.02(-0.16%)
Aug 26, 2016 12.86 13.07 12.58 12.79 63,545 +0.00(+0.00%)
Aug 25, 2016 12.76 13.00 12.63 12.79 53,151 -0.06(-0.47%)
Aug 24, 2016 12.89 13.20 12.64 12.85 58,795 -0.10(-0.77%)
Aug 23, 2016 12.70 13.13 12.45 12.95 80,913 +0.25(+1.97%)
Aug 22, 2016 12.84 12.88 12.61 12.70 43,961 -0.26(-2.01%)
Aug 19, 2016 12.85 13.03 12.72 12.96 108,830 +0.04(+0.31%)
Aug 18, 2016 12.55 13.04 12.53 12.92 82,303 +0.41(+3.28%)
Aug 17, 2016 12.48 12.62 12.38 12.51 103,520 +0.01(+0.08%)
Aug 16, 2016 12.09 12.59 12.09 12.50 157,948 +0.36(+2.97%)
Aug 15, 2016 12.12 12.37 11.88 12.14 103,648 +0.14(+1.17%)
Aug 12, 2016 11.95 12.26 11.80 12.00 116,142 +0.03(+0.25%)
Aug 11, 2016 11.92 12.29 11.84 11.97 96,912 +0.09(+0.76%)
Aug 10, 2016 11.95 12.05 11.66 11.88 81,867 -0.03(-0.25%)
Aug 09, 2016 12.50 12.76 11.52 11.91 103,973 -0.27(-2.22%)
Aug 08, 2016 12.19 12.46 11.72 12.18 94,295 -0.02(-0.16%)
Aug 05, 2016 11.76 12.30 11.03 12.20 92,733 +0.39(+3.30%)
Aug 04, 2016 11.75 11.96 11.45 11.81 92,851 +0.01(+0.08%)
Aug 03, 2016 11.33 11.80 10.86 11.80 48,177 +0.49(+4.33%)
Aug 02, 2016 11.46 11.72 11.11 11.31 65,374 -0.09(-0.79%)
Aug 01, 2016 12.08 12.08 11.34 11.40 84,486 -0.55(-4.60%)
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%)
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.