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 (%)
Aug 31, 2018 16.30 16.30 16.30 0 +0.25(+1.56%)
Aug 30, 2018 16.10 16.20 15.90 16.05 52,743 +0.05(+0.31%)
Aug 29, 2018 15.65 16.30 15.53 16.00 30,897 +0.05(+0.31%)
Aug 28, 2018 15.95 16.10 15.85 15.95 66,314 +0.00(+0.00%)
Aug 27, 2018 15.75 16.30 15.75 15.95 40,477 +0.25(+1.59%)
Aug 24, 2018 16.15 16.15 15.40 15.70 67,500 -0.25(-1.57%)
Aug 23, 2018 15.75 16.30 15.10 15.95 65,241 +0.20(+1.27%)
Aug 22, 2018 15.25 15.90 15.25 15.75 42,955 +0.45(+2.94%)
Aug 21, 2018 14.35 15.40 14.35 15.30 134,563 +1.00(+6.99%)
Aug 20, 2018 14.20 14.30 13.95 14.30 75,833 +0.05(+0.35%)
Aug 17, 2018 14.10 14.35 13.85 14.25 106,300 +0.10(+0.71%)
Aug 16, 2018 13.85 14.25 13.85 14.15 41,843 +0.40(+2.91%)
Aug 15, 2018 13.50 13.90 13.05 13.75 52,323 +0.10(+0.73%)
Aug 14, 2018 13.80 14.07 13.30 13.65 69,301 -0.15(-1.09%)
Aug 13, 2018 13.00 13.85 13.00 13.80 39,739 +0.50(+3.76%)
Aug 10, 2018 13.30 13.50 13.01 13.30 29,000 -0.10(-0.75%)
Aug 09, 2018 13.65 14.00 13.35 13.40 34,419 -0.25(-1.83%)
Aug 08, 2018 13.20 14.00 13.15 13.65 47,972 +0.45(+3.41%)
Aug 07, 2018 13.00 13.28 12.62 13.20 40,943 +0.40(+3.12%)
Aug 06, 2018 12.65 12.95 12.35 12.80 46,297 +0.20(+1.59%)
Aug 03, 2018 12.15 12.68 12.00 12.60 49,100 +0.40(+3.28%)
Aug 02, 2018 12.05 12.35 12.05 12.20 23,538 -0.05(-0.41%)
Aug 01, 2018 12.25 12.40 11.95 12.25 26,578 -0.05(-0.41%)
Jul 31, 2018 12.00 12.40 11.60 12.30 25,391 +0.30(+2.50%)
Jul 30, 2018 12.00 12.15 11.90 12.00 14,907 +0.10(+0.84%)
Jul 27, 2018 12.35 12.45 11.65 11.90 48,600 -0.45(-3.64%)
Jul 26, 2018 11.10 12.55 11.10 12.35 73,408 +1.20(+10.76%)
Jul 25, 2018 10.85 11.20 10.80 11.15 51,832 +0.25(+2.29%)
Jul 24, 2018 10.80 11.03 10.80 10.90 27,720 +0.00(+0.00%)
Jul 23, 2018 11.00 11.05 10.85 10.90 16,062 -0.10(-0.91%)
Jul 20, 2018 10.95 11.20 10.95 11.00 15,959 +0.05(+0.46%)
Jul 19, 2018 11.10 11.20 10.90 10.95 25,713 -0.20(-1.79%)
Jul 18, 2018 11.20 11.20 10.95 11.15 13,649 -0.07(-0.67%)
Jul 17, 2018 11.25 11.60 11.15 11.22 38,313 -0.08(-0.66%)
Jul 16, 2018 11.55 11.55 11.10 11.30 22,385 -0.25(-2.16%)
Jul 13, 2018 11.55 11.65 11.55 11.55 14,800 +0.00(+0.00%)
Jul 12, 2018 11.55 11.65 11.40 11.55 25,323 +0.05(+0.43%)
Jul 11, 2018 11.60 11.60 11.45 11.50 27,278 -0.15(-1.29%)
Jul 10, 2018 11.70 12.00 11.50 11.65 27,953 +0.00(+0.00%)
Jul 09, 2018 11.85 11.95 11.60 11.65 44,024 -0.10(-0.85%)
Jul 06, 2018 11.45 11.80 11.45 11.75 39,881 +0.25(+2.17%)
Jul 05, 2018 10.95 11.65 10.90 11.50 57,219 +0.60(+5.50%)
Jul 03, 2018 10.90 10.90 10.90 0 +0.55(+5.31%)
Jul 02, 2018 10.25 10.50 10.03 10.35 74,843 +0.05(+0.49%)
Jun 29, 2018 10.60 10.85 10.25 10.30 73,854 -0.30(-2.83%)
Jun 28, 2018 10.75 10.75 10.30 10.60 50,267 -0.15(-1.40%)
Jun 27, 2018 10.95 11.70 10.75 10.75 79,168 -0.20(-1.83%)
Jun 26, 2018 10.90 11.20 10.85 10.95 109,065 +0.10(+0.92%)
Jun 25, 2018 11.95 11.95 10.85 10.85 129,518 -1.10(-9.21%)
Jun 22, 2018 11.80 12.50 11.65 11.95 351,562 +0.25(+2.14%)
Jun 21, 2018 11.80 11.80 11.45 11.70 80,797 -0.15(-1.27%)
Jun 20, 2018 11.95 12.30 11.75 11.85 82,569 +0.00(+0.00%)
Jun 19, 2018 12.10 12.65 11.85 11.85 106,846 -0.30(-2.47%)
Jun 18, 2018 12.70 12.90 12.15 12.15 72,033 -0.55(-4.33%)
Jun 15, 2018 12.80 12.40 12.70 82,278 +0.30(+2.42%)
Jun 14, 2018 12.90 13.05 12.40 12.40 64,454 -0.20(-1.59%)
Jun 13, 2018 12.60 12.90 12.40 12.60 35,374 -0.05(-0.40%)
Jun 12, 2018 12.70 12.90 12.50 12.65 22,912 -0.10(-0.78%)
Jun 11, 2018 12.60 12.90 12.45 12.75 44,502 +0.10(+0.79%)
Jun 08, 2018 12.90 13.07 12.50 12.65 44,332 -0.25(-1.94%)
Jun 07, 2018 12.85 13.10 12.75 12.90 34,866 +0.00(+0.00%)
Jun 06, 2018 12.80 13.04 12.70 12.90 28,009 +0.10(+0.78%)
Jun 05, 2018 12.60 13.03 12.60 12.80 34,516 +0.15(+1.19%)
Jun 04, 2018 12.55 12.70 12.35 12.65 50,830 +0.15(+1.20%)
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.