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, 2014 46.07 46.91 45.50 46.65 74,105 -0.35(-0.74%)
Jan 30, 2014 46.55 47.20 45.40 47.00 112,039 +1.40(+3.07%)
Jan 29, 2014 46.37 46.97 45.22 45.60 66,064 -0.82(-1.77%)
Jan 28, 2014 44.72 46.50 44.55 46.42 76,216 +2.14(+4.83%)
Jan 27, 2014 46.48 46.77 43.98 44.28 77,763 -2.23(-4.79%)
Jan 24, 2014 45.84 47.56 45.55 46.51 88,160 +0.61(+1.33%)
Jan 23, 2014 46.69 46.69 45.50 45.90 60,898 -0.80(-1.71%)
Jan 22, 2014 46.38 46.75 45.97 46.70 55,524 +0.57(+1.24%)
Jan 21, 2014 46.56 46.69 45.34 46.13 37,389 -0.34(-0.73%)
Jan 17, 2014 46.19 46.47 46.47 46.47 63,400 +0.37(+0.80%)
Jan 16, 2014 43.39 46.65 43.21 46.10 85,809 +2.77(+6.39%)
Jan 15, 2014 43.00 43.59 42.43 43.33 57,118 +0.33(+0.77%)
Jan 14, 2014 42.35 43.04 41.44 43.00 25,352 +0.92(+2.19%)
Jan 13, 2014 45.48 45.55 41.22 42.08 74,256 -3.59(-7.86%)
Jan 10, 2014 45.37 46.61 45.22 45.67 60,791 +0.66(+1.47%)
Jan 09, 2014 44.49 45.18 44.00 45.01 55,040 +0.57(+1.28%)
Jan 08, 2014 44.89 45.16 44.01 44.44 60,114 +0.03(+0.07%)
Jan 07, 2014 44.82 44.98 44.13 44.41 28,385 -0.61(-1.35%)
Jan 06, 2014 45.62 45.95 44.60 45.02 61,813 -0.72(-1.57%)
Jan 03, 2014 44.07 45.78 44.02 45.74 67,408 +1.51(+3.41%)
Jan 02, 2014 47.91 48.44 43.82 44.23 83,427 -3.70(-7.72%)
Dec 31, 2013 46.85 47.93 47.93 47.93 178,800 +1.23(+2.63%)
Dec 30, 2013 47.22 47.68 46.31 46.70 28,324 -0.38(-0.81%)
Dec 27, 2013 47.01 47.19 46.42 47.08 28,446 +0.34(+0.73%)
Dec 26, 2013 46.44 46.92 45.80 46.74 23,594 +0.27(+0.58%)
Dec 24, 2013 46.27 46.50 45.95 46.47 12,370 +0.02(+0.04%)
Dec 23, 2013 46.50 46.74 45.79 46.45 49,875 +0.47(+1.02%)
Dec 20, 2013 44.43 46.75 43.93 45.98 217,405 +1.86(+4.22%)
Dec 19, 2013 44.05 44.85 43.94 44.12 44,237 +0.24(+0.55%)
Dec 18, 2013 43.71 44.04 42.82 43.88 54,560 +0.06(+0.14%)
Dec 17, 2013 43.55 44.07 42.69 43.82 70,746 +0.43(+0.99%)
Dec 16, 2013 42.01 43.67 41.54 43.39 39,699 +1.40(+3.33%)
Dec 13, 2013 42.01 42.43 41.13 41.99 24,398 -0.04(-0.10%)
Dec 12, 2013 41.90 42.50 41.41 42.03 17,990 +0.06(+0.14%)
Dec 11, 2013 42.47 42.47 41.64 41.97 24,115 -0.32(-0.76%)
Dec 10, 2013 42.49 42.94 42.13 42.29 37,119 -0.11(-0.26%)
Dec 09, 2013 42.60 42.60 42.00 42.40 24,753 -0.05(-0.12%)
Dec 06, 2013 42.26 42.60 41.71 42.45 0 +0.80(+1.92%)
Dec 05, 2013 41.30 42.50 40.98 41.65 0 +0.22(+0.53%)
Dec 04, 2013 39.72 41.50 39.71 41.43 0 +1.81(+4.57%)
Dec 03, 2013 39.21 39.90 38.65 39.62 0 +0.17(+0.43%)
Dec 02, 2013 42.27 42.33 38.80 39.45 0 -3.03(-7.13%)
Nov 29, 2013 42.51 42.58 42.27 42.48 0 +0.23(+0.54%)
Nov 27, 2013 42.30 42.49 42.05 42.25 0 -0.14(-0.33%)
Nov 26, 2013 42.12 42.55 41.78 42.39 0 +0.20(+0.47%)
Nov 25, 2013 42.60 42.75 41.93 42.19 32,862 -0.32(-0.75%)
Nov 22, 2013 42.23 42.96 42.19 42.51 0 +0.48(+1.14%)
Nov 21, 2013 41.24 42.34 40.63 42.03 27,370 +1.03(+2.51%)
Nov 20, 2013 39.48 41.60 39.48 41.00 0 +1.76(+4.49%)
Nov 19, 2013 38.74 40.47 38.74 39.24 23,333 +0.26(+0.67%)
Nov 18, 2013 40.00 41.04 38.48 38.98 0 -0.94(-2.35%)
Nov 15, 2013 40.87 41.26 39.90 39.92 0 -1.07(-2.61%)
Nov 14, 2013 41.02 41.97 40.22 40.99 0 -0.24(-0.58%)
Nov 12, 2013 40.26 41.32 40.18 41.23 0 +1.00(+2.49%)
Nov 11, 2013 40.68 41.26 39.93 40.23 0 -0.65(-1.59%)
Nov 08, 2013 39.71 41.24 39.71 40.88 0 +1.16(+2.92%)
Nov 07, 2013 40.84 41.05 39.51 39.72 36,188 -0.96(-2.36%)
Nov 06, 2013 40.35 40.79 40.14 40.68 43,793 +0.63(+1.57%)
Nov 05, 2013 38.00 40.44 37.99 40.05 0 +1.52(+3.94%)
Nov 04, 2013 37.05 38.79 37.05 38.53 65,981 +1.75(+4.76%)
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.