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 28, 2014 47.83 48.22 47.16 47.82 46,070 +0.11(+0.23%)
Feb 27, 2014 46.78 47.85 46.78 47.71 25,849 +0.73(+1.55%)
Feb 26, 2014 47.00 47.35 46.35 46.98 44,043 +0.01(+0.02%)
Feb 25, 2014 46.48 47.11 45.83 46.97 25,162 +0.59(+1.27%)
Feb 24, 2014 46.38 46.78 45.83 46.38 70,706 +0.08(+0.17%)
Feb 21, 2014 47.53 47.93 46.12 46.30 38,450 -0.88(-1.87%)
Feb 20, 2014 45.51 47.37 45.51 47.18 19,227 +1.97(+4.36%)
Feb 19, 2014 46.71 46.71 45.16 45.21 24,387 -1.31(-2.82%)
Feb 18, 2014 44.88 47.16 43.91 46.52 27,679 +1.68(+3.75%)
Feb 14, 2014 45.12 44.84 44.84 44.84 17,100 -0.32(-0.71%)
Feb 13, 2014 44.35 45.45 44.35 45.16 36,252 +0.46(+1.03%)
Feb 12, 2014 44.97 45.65 44.11 44.70 31,995 -0.38(-0.84%)
Feb 11, 2014 43.42 45.65 43.42 45.08 38,514 +1.52(+3.49%)
Feb 10, 2014 43.67 44.62 42.30 43.56 49,972 -0.15(-0.34%)
Feb 07, 2014 43.97 44.68 43.21 43.71 61,075 -0.24(-0.55%)
Feb 06, 2014 44.45 44.90 43.60 43.95 36,703 -0.23(-0.52%)
Feb 05, 2014 44.98 45.92 43.62 44.18 48,082 -1.00(-2.21%)
Feb 04, 2014 45.51 45.94 44.75 45.18 21,907 -0.21(-0.46%)
Feb 03, 2014 46.68 47.18 44.00 45.39 76,416 -1.26(-2.70%)
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%)
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.