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 (%)
Feb 29, 2012 16.93 17.12 16.89 17.00 29,778 -0.03(-0.18%)
Feb 28, 2012 17.35 17.50 16.93 17.03 36,610 -0.31(-1.79%)
Feb 27, 2012 17.30 17.34 17.20 17.34 874 -0.10(-0.57%)
Feb 24, 2012 17.56 17.72 17.33 17.44 10,594 -0.06(-0.34%)
Feb 23, 2012 17.36 17.50 17.31 17.50 15,643 +0.19(+1.10%)
Feb 22, 2012 17.27 17.47 17.26 17.31 5,064 -0.14(-0.80%)
Feb 21, 2012 17.32 17.50 17.19 17.45 19,765 +0.11(+0.63%)
Feb 17, 2012 17.46 17.46 17.33 17.34 5,011 -0.10(-0.57%)
Feb 16, 2012 17.40 17.45 17.20 17.44 15,500 +0.14(+0.81%)
Feb 15, 2012 17.36 17.40 17.11 17.30 8,222 +0.05(+0.29%)
Feb 14, 2012 17.24 17.45 16.99 17.25 17,702 -0.17(-0.98%)
Feb 13, 2012 17.16 17.42 17.04 17.42 11,359 +0.48(+2.83%)
Feb 10, 2012 17.12 17.12 16.91 16.94 6,748 -0.34(-1.97%)
Feb 09, 2012 17.44 17.46 17.09 17.28 9,713 -0.16(-0.92%)
Feb 08, 2012 17.45 17.48 17.25 17.44 16,947 +0.04(+0.23%)
Feb 07, 2012 17.45 17.46 16.93 17.40 11,005 -0.05(-0.29%)
Feb 06, 2012 17.40 17.46 17.35 17.45 16,797 +0.00(+0.00%)
Feb 03, 2012 17.46 17.46 17.30 17.45 14,019 +0.05(+0.29%)
Feb 02, 2012 17.45 17.50 17.24 17.40 69,879 -0.07(-0.40%)
Feb 01, 2012 17.46 17.60 16.99 17.47 77,362 +0.02(+0.11%)
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%)
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.