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 (%)
Jan 31, 2012 16.10 17.46 15.99 17.45 52,371 +1.46(+9.13%)
Jan 30, 2012 16.04 16.28 15.89 15.99 21,676 +0.06(+0.38%)
Jan 27, 2012 15.84 16.01 15.84 15.93 9,737 +0.06(+0.38%)
Jan 26, 2012 15.98 16.01 15.86 15.87 76,987 -0.06(-0.38%)
Jan 25, 2012 15.92 16.10 15.89 15.93 25,653 +0.12(+0.76%)
Jan 24, 2012 15.81 15.92 15.75 15.81 35,896 -0.07(-0.44%)
Jan 23, 2012 15.86 15.92 15.83 15.88 14,802 -0.03(-0.19%)
Jan 20, 2012 15.91 15.97 15.45 15.91 20,637 -0.03(-0.19%)
Jan 19, 2012 16.45 16.45 15.79 15.94 14,418 -0.42(-2.57%)
Jan 18, 2012 15.90 16.36 15.85 16.36 10,680 +0.54(+3.41%)
Jan 17, 2012 16.02 16.07 15.82 15.82 15,736 -0.11(-0.69%)
Jan 13, 2012 16.02 16.07 15.77 15.93 18,626 -0.26(-1.61%)
Jan 12, 2012 16.07 16.21 16.00 16.19 6,430 +0.22(+1.38%)
Jan 11, 2012 16.40 16.40 15.95 15.97 17,957 -0.48(-2.92%)
Jan 10, 2012 16.83 16.83 16.23 16.45 23,270 -0.15(-0.90%)
Jan 09, 2012 16.55 16.76 16.45 16.60 17,659 +0.14(+0.85%)
Jan 06, 2012 16.61 16.61 16.41 16.46 35,949 -0.26(-1.56%)
Jan 05, 2012 16.88 16.89 16.66 16.72 27,001 -0.28(-1.65%)
Jan 04, 2012 17.24 17.32 16.99 17.00 29,710 +0.26(+1.55%)
Dec 30, 2011 16.16 16.90 16.16 16.74 67,143 +0.52(+3.21%)
Dec 29, 2011 16.06 16.51 16.06 16.22 90,577 +0.30(+1.88%)
Dec 28, 2011 15.84 16.22 15.68 15.92 21,759 +0.08(+0.51%)
Dec 27, 2011 16.08 16.25 15.70 15.84 34,544 -0.23(-1.43%)
Dec 23, 2011 16.30 16.77 16.02 16.07 13,502 -0.14(-0.86%)
Dec 21, 2011 16.52 16.53 16.02 16.21 33,279 -0.50(-2.99%)
Dec 20, 2011 16.17 16.88 15.45 16.71 33,247 +0.69(+4.31%)
Dec 19, 2011 15.96 16.18 15.69 16.02 27,568 +0.08(+0.50%)
Dec 16, 2011 15.75 15.97 15.39 15.94 49,620 +0.27(+1.72%)
Dec 15, 2011 15.89 15.89 15.17 15.67 19,568 -0.10(-0.63%)
Dec 14, 2011 15.68 15.83 15.41 15.77 18,774 +0.01(+0.06%)
Dec 13, 2011 15.89 16.03 15.75 15.76 15,998 +0.00(+0.00%)
Dec 12, 2011 15.79 15.88 15.72 15.76 12,697 -0.24(-1.50%)
Dec 09, 2011 15.74 16.00 15.74 16.00 23,693 +0.36(+2.30%)
Dec 08, 2011 15.75 15.99 15.52 15.64 19,358 -0.30(-1.88%)
Dec 07, 2011 16.31 16.69 15.86 15.94 41,037 -0.50(-3.04%)
Dec 06, 2011 16.53 16.69 16.23 16.44 33,577 -0.28(-1.67%)
Dec 05, 2011 16.80 16.85 16.24 16.72 32,249 +0.12(+0.72%)
Dec 02, 2011 16.86 16.98 16.31 16.60 25,457 +0.00(+0.00%)
Dec 01, 2011 16.43 17.04 16.40 16.60 53,879 +0.14(+0.85%)
Nov 30, 2011 16.14 16.46 16.05 16.46 86,418 +0.50(+3.13%)
Nov 29, 2011 15.96 16.00 15.73 15.96 47,610 -0.03(-0.19%)
Nov 28, 2011 15.75 16.00 15.70 15.99 26,091 +0.34(+2.17%)
Nov 25, 2011 15.64 15.70 15.51 15.65 9,017 +0.00(+0.00%)
Nov 23, 2011 15.54 15.85 15.23 15.65 23,311 +0.08(+0.51%)
Nov 22, 2011 15.50 16.28 15.31 15.57 19,212 +0.10(+0.65%)
Nov 21, 2011 15.54 15.79 15.38 15.47 24,767 -0.31(-1.96%)
Nov 18, 2011 16.20 16.23 15.76 15.78 21,566 -0.42(-2.59%)
Nov 17, 2011 16.23 16.45 16.13 16.20 13,060 +0.09(+0.56%)
Nov 16, 2011 16.01 16.46 16.01 16.11 9,145 -0.13(-0.80%)
Nov 15, 2011 16.17 16.42 15.71 16.24 15,834 +0.00(+0.00%)
Nov 14, 2011 16.25 16.32 16.10 16.24 6,731 -0.20(-1.22%)
Nov 11, 2011 16.46 16.55 16.34 16.44 21,142 -0.02(-0.12%)
Nov 10, 2011 15.69 16.97 15.34 16.46 92,911 +1.01(+6.54%)
Nov 09, 2011 15.65 15.70 15.15 15.45 12,010 -0.50(-3.13%)
Nov 08, 2011 16.00 16.04 15.90 15.95 31,720 -0.13(-0.81%)
Nov 07, 2011 15.72 16.19 15.65 16.08 3,757 +0.10(+0.63%)
Nov 04, 2011 16.00 16.00 15.93 15.98 15,417 -0.02(-0.12%)
Nov 03, 2011 15.92 16.00 15.60 16.00 9,518 +0.31(+1.98%)
Nov 02, 2011 15.43 15.82 15.00 15.69 13,178 +0.58(+3.84%)
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.