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 (%)
Nov 30, 2017 16.50 16.50 15.75 16.10 34,380 -0.35(-2.13%)
Nov 29, 2017 16.05 16.60 16.05 16.45 17,309 +0.25(+1.54%)
Nov 28, 2017 15.55 16.25 15.05 16.20 25,584 +0.70(+4.52%)
Nov 27, 2017 15.30 15.55 15.20 15.50 17,081 +0.25(+1.64%)
Nov 24, 2017 15.60 15.70 15.15 15.25 11,948 -0.30(-1.93%)
Nov 22, 2017 14.95 15.95 14.95 15.55 20,603 -0.05(-0.32%)
Nov 21, 2017 15.30 15.80 15.20 15.60 27,931 +0.35(+2.30%)
Nov 20, 2017 15.05 15.25 14.95 15.25 13,341 +0.25(+1.67%)
Nov 17, 2017 14.95 15.25 14.95 15.00 22,882 +0.15(+1.01%)
Nov 16, 2017 14.50 15.25 14.50 14.85 20,936 +0.40(+2.77%)
Nov 15, 2017 14.50 14.90 14.35 14.45 41,756 -0.10(-0.69%)
Nov 14, 2017 14.95 15.30 14.50 14.55 34,079 -0.50(-3.32%)
Nov 13, 2017 15.15 15.20 14.90 15.05 20,441 -0.05(-0.33%)
Nov 10, 2017 15.10 15.45 14.90 15.10 34,914 +0.15(+1.00%)
Nov 09, 2017 14.70 15.05 14.35 14.95 47,395 +0.10(+0.67%)
Nov 08, 2017 15.25 15.95 14.80 14.85 25,024 -0.55(-3.57%)
Nov 07, 2017 16.40 16.80 15.25 15.40 31,148 -1.70(-9.94%)
Nov 06, 2017 16.65 17.50 16.65 17.10 19,627 +0.40(+2.40%)
Nov 03, 2017 17.20 17.20 16.60 16.70 24,234 -0.35(-2.05%)
Nov 02, 2017 17.40 17.40 16.95 17.05 16,621 -0.10(-0.58%)
Nov 01, 2017 17.50 17.85 17.02 17.15 20,045 -0.30(-1.72%)
Oct 31, 2017 17.00 17.95 17.00 17.45 46,833 +0.40(+2.35%)
Oct 30, 2017 17.65 17.84 17.00 17.05 18,599 -0.70(-3.94%)
Oct 27, 2017 16.55 18.00 16.45 17.75 64,669 +1.20(+7.25%)
Oct 26, 2017 17.00 17.15 16.45 16.55 28,544 -0.40(-2.36%)
Oct 25, 2017 17.25 17.25 16.85 16.95 25,674 -0.30(-1.74%)
Oct 24, 2017 17.60 17.80 17.20 17.25 15,887 -0.25(-1.43%)
Oct 23, 2017 17.60 17.65 17.35 17.50 31,486 +0.00(+0.00%)
Oct 20, 2017 16.95 17.75 16.85 17.50 30,863 +0.65(+3.86%)
Oct 19, 2017 17.05 17.20 16.54 16.85 54,174 -0.35(-2.03%)
Oct 18, 2017 17.30 17.35 17.15 17.20 11,037 -0.10(-0.58%)
Oct 17, 2017 17.90 18.00 17.15 17.30 21,009 -0.65(-3.62%)
Oct 16, 2017 18.25 18.25 17.85 17.95 17,511 -0.20(-1.10%)
Oct 13, 2017 18.15 18.20 18.05 18.15 13,508 +0.10(+0.55%)
Oct 12, 2017 18.00 18.15 17.85 18.05 23,943 -0.05(-0.28%)
Oct 11, 2017 18.00 18.15 17.85 18.10 25,356 +0.10(+0.56%)
Oct 10, 2017 17.80 18.20 17.75 18.00 25,772 +0.35(+1.98%)
Oct 09, 2017 17.75 17.95 17.60 17.65 20,240 -0.05(-0.28%)
Oct 06, 2017 17.70 18.10 17.60 17.70 19,666 -0.30(-1.67%)
Oct 05, 2017 17.50 18.25 17.50 18.00 29,906 +0.05(+0.28%)
Oct 04, 2017 17.45 18.85 17.45 17.95 47,570 +0.50(+2.87%)
Oct 03, 2017 17.75 17.85 17.15 17.45 45,532 -0.25(-1.41%)
Oct 02, 2017 17.20 17.85 17.05 17.70 38,440 +0.50(+2.91%)
Sep 29, 2017 17.60 17.60 16.80 17.20 83,047 -0.35(-1.99%)
Sep 28, 2017 17.95 18.20 17.35 17.55 44,213 -0.25(-1.40%)
Sep 27, 2017 17.50 18.05 17.50 17.80 48,845 +0.40(+2.30%)
Sep 26, 2017 17.45 17.90 17.35 17.40 26,801 +0.05(+0.29%)
Sep 25, 2017 17.50 17.65 17.30 17.35 18,304 +0.15(+0.87%)
Sep 22, 2017 17.80 17.80 17.10 17.20 37,886 -0.45(-2.55%)
Sep 21, 2017 18.05 18.10 17.60 17.65 51,256 -0.65(-3.55%)
Sep 20, 2017 18.20 18.45 18.10 18.30 30,321 +0.10(+0.55%)
Sep 19, 2017 17.80 18.25 17.80 18.20 35,357 +0.30(+1.68%)
Sep 18, 2017 17.15 17.90 17.15 17.90 27,191 +0.70(+4.07%)
Sep 15, 2017 16.90 17.30 16.65 17.20 71,330 +0.05(+0.29%)
Sep 14, 2017 17.05 17.35 16.95 17.15 35,366 +0.20(+1.18%)
Sep 13, 2017 17.00 16.25 16.95 28,306 +0.35(+2.11%)
Sep 12, 2017 16.30 16.75 16.00 16.60 17,121 +0.40(+2.47%)
Sep 11, 2017 16.10 16.35 16.00 16.20 23,779 +0.20(+1.25%)
Sep 08, 2017 15.75 16.20 15.75 16.00 41,229 -0.05(-0.31%)
Sep 07, 2017 16.80 16.88 16.00 16.05 33,969 -0.85(-5.03%)
Sep 06, 2017 16.15 16.90 16.15 16.90 34,578 +0.90(+5.62%)
Sep 05, 2017 16.15 16.60 15.95 16.00 26,074 -0.15(-0.93%)
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.