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 30, 2019 7.820 8.045 7.650 7.840 43,700 -0.05(-0.63%)
Aug 29, 2019 7.890 8.100 7.538 7.890 33,689 +0.11(+1.41%)
Aug 28, 2019 7.520 7.850 7.407 7.780 39,775 +0.34(+4.57%)
Aug 27, 2019 7.780 7.870 7.440 7.440 42,218 -0.28(-3.63%)
Aug 26, 2019 7.300 7.730 7.180 7.720 40,798 +0.48(+6.63%)
Aug 23, 2019 7.570 7.570 7.160 7.240 83,400 -0.38(-4.99%)
Aug 22, 2019 7.890 7.940 7.620 7.620 34,134 -0.19(-2.43%)
Aug 21, 2019 7.920 7.990 7.351 7.810 26,862 +0.07(+0.90%)
Aug 20, 2019 7.550 7.750 7.270 7.740 26,192 +0.10(+1.31%)
Aug 19, 2019 7.660 7.700 7.350 7.640 13,864 +0.23(+3.10%)
Aug 16, 2019 7.290 7.680 7.120 7.410 25,300 +0.19(+2.63%)
Aug 15, 2019 7.420 7.420 7.070 7.220 30,670 -0.25(-3.35%)
Aug 14, 2019 7.580 7.580 7.340 7.470 35,151 -0.36(-4.60%)
Aug 13, 2019 7.310 7.850 7.310 7.830 33,155 +0.42(+5.67%)
Aug 12, 2019 7.700 7.770 7.280 7.410 37,475 -0.29(-3.77%)
Aug 09, 2019 7.580 7.920 7.350 7.700 52,900 +0.18(+2.39%)
Aug 08, 2019 7.400 8.100 7.100 7.520 32,334 +0.27(+3.72%)
Aug 07, 2019 7.460 7.820 6.770 7.250 64,108 -0.46(-5.97%)
Aug 06, 2019 7.500 8.080 7.260 7.710 66,442 -0.40(-4.93%)
Aug 05, 2019 8.180 8.760 7.720 8.110 43,649 -0.41(-4.81%)
Aug 02, 2019 8.180 8.676 8.050 8.520 26,100 +0.31(+3.78%)
Aug 01, 2019 8.610 9.210 8.060 8.210 51,582 -0.52(-5.96%)
Jul 31, 2019 8.960 9.600 8.710 8.730 50,146 -0.15(-1.69%)
Jul 30, 2019 8.270 9.370 8.270 8.880 39,669 +0.49(+5.84%)
Jul 29, 2019 8.700 8.880 8.340 8.390 44,944 -0.38(-4.33%)
Jul 26, 2019 8.800 9.150 8.770 8.770 28,000 +0.01(+0.11%)
Jul 25, 2019 9.200 9.200 8.630 8.760 30,200 -0.40(-4.37%)
Jul 24, 2019 9.310 9.810 8.918 9.160 58,702 +0.26(+2.92%)
Jul 23, 2019 9.200 9.200 8.770 8.900 28,725 -0.01(-0.11%)
Jul 22, 2019 9.010 9.330 8.800 8.910 41,365 -0.10(-1.11%)
Jul 19, 2019 8.520 9.110 8.520 9.010 74,000 +0.46(+5.38%)
Jul 18, 2019 9.430 9.630 8.505 8.550 48,456 -1.00(-10.47%)
Jul 17, 2019 9.970 9.970 9.530 9.550 30,727 -0.44(-4.40%)
Jul 16, 2019 9.970 10.17 9.830 9.990 23,597 +0.05(+0.50%)
Jul 15, 2019 9.900 10.17 9.790 9.940 34,665 -0.01(-0.10%)
Jul 12, 2019 10.10 10.24 9.880 9.950 43,800 -0.28(-2.74%)
Jul 11, 2019 10.00 10.33 9.960 10.23 35,001 +0.31(+3.13%)
Jul 10, 2019 10.14 10.42 9.900 9.920 39,725 -0.22(-2.17%)
Jul 09, 2019 10.93 10.97 10.09 10.14 55,988 -0.69(-6.37%)
Jul 08, 2019 10.84 11.34 10.71 10.83 59,774 +0.27(+2.56%)
Jul 05, 2019 10.45 10.80 10.33 10.56 60,900 +0.17(+1.64%)
Jul 03, 2019 10.20 10.42 10.05 10.39 38,500 +0.17(+1.66%)
Jul 02, 2019 10.70 10.70 10.00 10.22 57,747 -0.39(-3.68%)
Jul 01, 2019 10.37 11.10 10.24 10.61 111,070 +0.53(+5.26%)
Jun 28, 2019 9.800 10.08 9.615 10.08 503,300 +0.29(+2.96%)
Jun 27, 2019 9.500 9.800 9.500 9.790 54,857 +0.34(+3.60%)
Jun 26, 2019 9.000 9.600 8.900 9.450 46,800 +0.64(+7.26%)
Jun 25, 2019 8.820 8.900 8.700 8.810 22,363 +0.12(+1.38%)
Jun 24, 2019 8.660 8.910 8.520 8.690 50,147 +0.15(+1.76%)
Jun 21, 2019 8.390 8.680 8.160 8.540 79,400 +0.11(+1.30%)
Jun 20, 2019 8.650 8.980 8.370 8.430 21,477 -0.17(-1.98%)
Jun 19, 2019 8.400 8.840 8.260 8.600 47,762 +0.25(+2.99%)
Jun 18, 2019 8.110 8.477 8.085 8.350 31,061 +0.24(+2.96%)
Jun 17, 2019 8.510 8.890 8.110 8.110 44,309 -0.51(-5.92%)
Jun 14, 2019 9.580 9.580 8.500 8.620 76,600 -0.90(-9.45%)
Jun 13, 2019 9.240 9.620 9.080 9.520 37,595 +0.60(+6.73%)
Jun 12, 2019 8.910 9.230 8.570 8.920 34,331 +0.01(+0.11%)
Jun 11, 2019 9.270 9.470 8.780 8.910 68,746 -0.21(-2.30%)
Jun 10, 2019 9.000 9.267 9.000 9.120 19,116 +0.12(+1.33%)
Jun 07, 2019 8.670 9.170 8.630 9.000 18,600 +0.37(+4.29%)
Jun 06, 2019 8.920 9.064 8.500 8.630 18,736 -0.38(-4.22%)
Jun 05, 2019 9.650 9.650 8.919 9.010 88,451 -0.50(-5.26%)
Jun 04, 2019 9.060 9.560 8.970 9.510 35,505 +0.67(+7.58%)
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.