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, 2018 18.02 18.46 17.58 18.18 51,700 +0.01(+0.06%)
Nov 29, 2018 18.42 18.52 17.40 18.17 34,701 -0.13(-0.71%)
Nov 28, 2018 17.10 18.49 16.82 18.30 137,804 +1.21(+7.08%)
Nov 27, 2018 16.98 17.29 16.78 17.09 102,977 -0.05(-0.29%)
Nov 26, 2018 16.68 17.27 16.47 17.14 278,271 +0.48(+2.88%)
Nov 23, 2018 16.51 16.90 16.49 16.66 24,900 -0.13(-0.77%)
Nov 21, 2018 16.79 16.79 16.79 0 +0.51(+3.13%)
Nov 20, 2018 16.15 16.59 15.69 16.28 63,010 -0.01(-0.06%)
Nov 19, 2018 16.45 16.94 15.31 16.29 68,115 -0.42(-2.51%)
Nov 16, 2018 16.88 17.07 15.65 16.71 57,600 -0.20(-1.18%)
Nov 15, 2018 16.33 17.19 16.10 16.91 35,243 +0.54(+3.30%)
Nov 14, 2018 16.30 17.25 15.84 16.37 77,363 +0.31(+1.93%)
Nov 13, 2018 16.44 16.69 15.58 16.06 108,865 -0.37(-2.25%)
Nov 12, 2018 17.61 17.70 16.11 16.43 63,435 -1.40(-7.85%)
Nov 09, 2018 19.15 19.15 16.37 17.83 61,200 -0.79(-4.24%)
Nov 08, 2018 18.55 18.81 16.48 18.62 58,975 +0.01(+0.05%)
Nov 07, 2018 18.41 18.81 17.67 18.61 58,091 +0.39(+2.14%)
Nov 06, 2018 17.18 18.37 16.01 18.22 47,531 +0.74(+4.23%)
Nov 05, 2018 17.27 17.70 16.60 17.48 40,223 +0.28(+1.63%)
Nov 02, 2018 17.23 17.66 16.60 17.20 24,700 +0.11(+0.64%)
Nov 01, 2018 17.12 17.34 16.84 17.09 50,804 -0.01(-0.06%)
Oct 31, 2018 16.83 17.26 16.14 17.10 147,031 +0.41(+2.46%)
Oct 30, 2018 16.34 16.87 15.76 16.69 41,045 +0.36(+2.20%)
Oct 29, 2018 16.46 16.92 15.90 16.33 64,653 -0.11(-0.67%)
Oct 26, 2018 16.27 16.56 15.79 16.44 64,700 -0.01(-0.06%)
Oct 25, 2018 16.45 17.00 16.19 16.45 61,585 +0.18(+1.11%)
Oct 24, 2018 17.08 17.26 16.27 16.27 87,706 -0.82(-4.80%)
Oct 23, 2018 16.83 17.38 16.10 17.09 47,632 -0.13(-0.75%)
Oct 22, 2018 17.35 17.65 16.54 17.22 63,431 -0.14(-0.81%)
Oct 19, 2018 17.03 17.50 16.71 17.36 51,500 +0.32(+1.88%)
Oct 18, 2018 17.70 17.89 16.76 17.04 47,098 -0.85(-4.75%)
Oct 17, 2018 18.11 18.49 17.46 17.89 21,432 -0.31(-1.70%)
Oct 16, 2018 18.06 18.35 17.34 18.20 58,027 +0.28(+1.56%)
Oct 15, 2018 17.89 18.82 17.08 17.92 123,737 +0.03(+0.17%)
Oct 12, 2018 18.26 19.07 17.56 17.89 94,700 -0.07(-0.39%)
Oct 11, 2018 18.51 19.44 17.92 17.96 72,807 -0.66(-3.54%)
Oct 10, 2018 19.65 19.65 18.53 18.62 124,895 -1.04(-5.29%)
Oct 09, 2018 19.40 20.50 19.38 19.66 47,161 +0.25(+1.29%)
Oct 08, 2018 19.47 20.00 18.89 19.41 49,497 -0.14(-0.72%)
Oct 05, 2018 20.27 20.51 19.00 19.55 50,800 -0.72(-3.55%)
Oct 04, 2018 20.41 21.18 19.76 20.27 41,129 -0.38(-1.84%)
Oct 03, 2018 20.46 21.10 20.46 20.65 54,327 +0.34(+1.67%)
Oct 02, 2018 20.56 20.81 20.13 20.31 48,615 -0.23(-1.12%)
Oct 01, 2018 20.35 20.76 20.00 20.54 72,777 +0.19(+0.93%)
Sep 28, 2018 19.35 20.45 18.90 20.35 79,500 +1.05(+5.44%)
Sep 27, 2018 18.80 19.60 18.30 19.30 60,610 +0.50(+2.66%)
Sep 26, 2018 18.85 19.45 18.30 18.80 257,349 -0.05(-0.27%)
Sep 25, 2018 18.30 19.00 18.30 18.85 159,602 +0.65(+3.57%)
Sep 24, 2018 18.85 18.88 18.05 18.20 66,617 -0.65(-3.45%)
Sep 21, 2018 18.85 19.00 18.10 18.85 139,900 +0.00(+0.00%)
Sep 20, 2018 19.35 19.45 18.55 18.85 81,058 -0.45(-2.33%)
Sep 19, 2018 19.95 20.63 19.20 19.30 47,910 -0.70(-3.50%)
Sep 18, 2018 19.95 20.40 19.55 20.00 104,769 +0.15(+0.76%)
Sep 17, 2018 20.45 21.00 19.65 19.85 91,937 -0.65(-3.17%)
Sep 14, 2018 21.65 21.95 20.30 20.50 169,400 -1.45(-6.61%)
Sep 13, 2018 22.40 22.60 21.56 21.95 121,558 -0.55(-2.44%)
Sep 12, 2018 22.05 24.05 21.60 22.50 254,269 +0.50(+2.27%)
Sep 11, 2018 21.95 22.30 21.70 22.00 120,708 +0.05(+0.23%)
Sep 10, 2018 21.00 22.00 20.70 21.95 169,020 +0.90(+4.28%)
Sep 07, 2018 19.10 21.10 18.75 21.05 145,700 +2.00(+10.50%)
Sep 06, 2018 18.45 19.20 18.32 19.05 87,814 +0.65(+3.53%)
Sep 05, 2018 17.85 18.50 16.87 18.40 118,078 +0.55(+3.08%)
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.