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 (%)
Apr 29, 2016 16.95 17.53 16.85 17.10 390,599 +0.18(+1.06%)
Apr 28, 2016 16.21 17.09 16.01 16.92 129,817 +0.68(+4.19%)
Apr 27, 2016 14.91 16.32 14.91 16.24 209,176 +1.39(+9.36%)
Apr 26, 2016 15.01 15.19 14.70 14.85 120,613 -0.12(-0.80%)
Apr 25, 2016 15.12 15.17 14.50 14.97 240,243 -0.13(-0.86%)
Apr 22, 2016 14.89 15.54 14.89 15.10 155,267 +0.18(+1.21%)
Apr 21, 2016 15.01 15.15 14.71 14.92 104,727 +0.00(+0.00%)
Apr 20, 2016 15.04 15.20 14.83 14.92 159,545 -0.23(-1.52%)
Apr 19, 2016 14.96 15.59 14.96 15.15 118,658 +0.24(+1.61%)
Apr 18, 2016 14.58 15.33 13.37 14.91 91,554 +0.04(+0.27%)
Apr 15, 2016 14.44 14.99 14.33 14.87 134,980 +0.29(+1.99%)
Apr 14, 2016 14.51 14.68 14.01 14.58 232,973 +0.09(+0.62%)
Apr 13, 2016 14.67 14.67 14.24 14.49 361,930 +0.28(+1.97%)
Apr 12, 2016 13.84 14.56 13.68 14.21 368,327 +0.40(+2.90%)
Apr 11, 2016 14.05 14.34 13.73 13.81 84,495 -0.16(-1.15%)
Apr 08, 2016 12.97 13.99 12.96 13.97 195,518 +1.27(+10.00%)
Apr 07, 2016 12.36 12.93 11.58 12.70 209,433 +0.29(+2.34%)
Apr 06, 2016 12.87 13.03 12.28 12.41 120,951 -0.43(-3.35%)
Apr 05, 2016 12.40 12.85 12.13 12.84 181,779 +0.32(+2.56%)
Apr 04, 2016 13.00 13.00 12.35 12.52 137,688 -0.53(-4.06%)
Apr 01, 2016 13.43 13.58 12.43 13.05 256,533 -0.63(-4.61%)
Mar 31, 2016 13.77 14.08 13.48 13.68 268,515 -0.15(-1.08%)
Mar 30, 2016 12.70 13.88 12.54 13.83 263,136 +1.25(+9.94%)
Mar 29, 2016 12.16 12.83 11.91 12.58 135,110 +0.30(+2.44%)
Mar 28, 2016 12.33 12.64 12.00 12.28 111,011 -0.02(-0.16%)
Mar 24, 2016 12.00 12.30 12.30 12.30 103,700 +0.20(+1.65%)
Mar 23, 2016 12.45 12.55 12.03 12.10 200,441 -0.50(-3.97%)
Mar 22, 2016 12.62 12.64 12.33 12.60 175,735 -0.11(-0.87%)
Mar 21, 2016 12.83 13.21 12.55 12.71 133,250 -0.15(-1.17%)
Mar 18, 2016 13.24 13.49 12.39 12.86 203,085 -0.30(-2.28%)
Mar 17, 2016 12.98 13.31 12.89 13.16 188,868 +0.19(+1.46%)
Mar 16, 2016 12.56 13.04 12.40 12.97 188,033 +0.32(+2.53%)
Mar 15, 2016 13.00 13.14 12.32 12.65 163,284 -0.32(-2.47%)
Mar 14, 2016 12.78 13.39 12.43 12.97 217,564 +0.03(+0.23%)
Mar 11, 2016 12.45 13.08 12.45 12.94 293,704 +0.66(+5.37%)
Mar 10, 2016 12.30 12.77 12.05 12.28 300,043 +0.07(+0.57%)
Mar 09, 2016 12.16 12.91 11.68 12.21 436,101 +0.21(+1.75%)
Mar 08, 2016 12.55 12.99 11.85 12.00 356,962 -0.59(-4.69%)
Mar 07, 2016 12.74 13.36 12.39 12.59 339,127 -0.12(-0.94%)
Mar 04, 2016 12.78 13.46 12.66 12.71 252,759 +0.06(+0.47%)
Mar 03, 2016 12.16 12.90 12.14 12.65 231,491 +0.39(+3.18%)
Mar 02, 2016 11.56 12.64 11.29 12.26 301,752 +0.57(+4.88%)
Mar 01, 2016 12.11 13.64 10.32 11.69 222,238 -1.51(-11.44%)
Feb 29, 2016 12.86 13.73 12.86 13.20 290,304 +0.39(+3.04%)
Feb 26, 2016 12.90 13.55 12.54 12.81 230,904 +0.13(+1.03%)
Feb 25, 2016 12.89 13.55 12.10 12.68 151,709 -0.16(-1.25%)
Feb 24, 2016 12.51 13.09 12.06 12.84 162,885 +0.04(+0.31%)
Feb 23, 2016 12.98 13.95 12.41 12.80 195,828 -0.26(-1.99%)
Feb 22, 2016 13.46 13.59 12.78 13.06 111,432 -0.11(-0.84%)
Feb 19, 2016 12.80 13.41 12.13 13.17 218,134 +0.19(+1.46%)
Feb 18, 2016 13.58 14.39 12.81 12.98 78,839 -0.42(-3.13%)
Feb 17, 2016 12.05 13.44 11.88 13.40 147,783 +1.58(+13.37%)
Feb 16, 2016 12.11 12.94 11.71 11.82 205,357 -0.12(-1.01%)
Feb 12, 2016 11.95 11.94 11.94 11.94 167,500 +0.19(+1.62%)
Feb 11, 2016 11.79 12.04 11.43 11.75 142,117 -0.23(-1.92%)
Feb 10, 2016 12.05 12.54 11.72 11.98 157,575 -0.15(-1.24%)
Feb 09, 2016 12.82 13.70 11.77 12.13 91,849 -0.99(-7.55%)
Feb 08, 2016 13.51 14.21 12.72 13.12 184,880 -0.59(-4.30%)
Feb 05, 2016 13.91 15.84 13.61 13.71 166,265 -0.27(-1.93%)
Feb 04, 2016 13.90 14.22 13.32 13.98 266,232 +0.31(+2.27%)
Feb 03, 2016 14.23 14.52 13.35 13.67 231,220 -0.32(-2.29%)
Feb 02, 2016 14.27 14.50 13.86 13.99 147,481 -0.58(-3.98%)
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.