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, 2016 14.36 15.27 14.13 15.12 67,216 +0.95(+6.70%)
Sep 29, 2016 14.00 14.53 14.00 14.17 40,256 +0.20(+1.43%)
Sep 28, 2016 13.28 14.13 12.96 13.97 75,870 +0.70(+5.28%)
Sep 27, 2016 13.27 13.40 12.94 13.27 28,229 -0.14(-1.04%)
Sep 26, 2016 13.61 14.21 13.37 13.41 30,718 -0.20(-1.47%)
Sep 23, 2016 13.82 14.37 13.30 13.61 41,579 -0.32(-2.30%)
Sep 22, 2016 14.03 14.48 13.85 13.93 45,992 +0.10(+0.72%)
Sep 21, 2016 13.95 14.24 13.71 13.83 51,853 -0.21(-1.50%)
Sep 20, 2016 13.60 14.07 13.39 14.04 68,828 +0.37(+2.71%)
Sep 19, 2016 13.49 13.72 13.49 13.67 81,000 +0.20(+1.48%)
Sep 16, 2016 13.20 13.49 12.72 13.47 102,655 +0.21(+1.58%)
Sep 15, 2016 12.59 13.33 12.58 13.26 73,096 +0.61(+4.82%)
Sep 14, 2016 12.54 12.69 12.50 12.65 76,901 +0.01(+0.08%)
Sep 13, 2016 12.58 12.67 12.14 12.64 75,964 -0.17(-1.33%)
Sep 12, 2016 12.63 12.87 12.56 12.81 95,487 +0.02(+0.16%)
Sep 09, 2016 12.69 12.91 12.65 12.79 129,125 -0.08(-0.62%)
Sep 08, 2016 12.43 12.94 12.43 12.87 129,429 +0.52(+4.21%)
Sep 07, 2016 12.32 12.45 12.13 12.35 46,113 +0.08(+0.65%)
Sep 06, 2016 12.24 12.45 12.11 12.27 31,936 +0.10(+0.82%)
Sep 02, 2016 12.28 12.17 12.17 12.17 35,500 +0.05(+0.41%)
Sep 01, 2016 12.58 12.58 11.98 12.12 46,802 -0.50(-3.96%)
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%)
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.