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 (%)
Jan 29, 2016 14.55 14.66 14.33 14.59 242,930 +0.09(+0.62%)
Jan 28, 2016 14.96 15.62 14.48 14.50 252,404 +0.05(+0.35%)
Jan 27, 2016 14.78 14.99 14.32 14.45 217,321 -0.44(-2.96%)
Jan 26, 2016 14.31 15.33 14.18 14.89 190,721 +0.78(+5.53%)
Jan 25, 2016 14.81 15.29 14.07 14.11 108,684 -0.89(-5.93%)
Jan 22, 2016 15.46 16.33 14.87 15.00 97,280 +0.12(+0.81%)
Jan 21, 2016 13.19 15.16 13.02 14.88 201,523 +1.55(+11.63%)
Jan 20, 2016 13.88 13.98 13.11 13.33 381,226 -0.79(-5.59%)
Jan 19, 2016 15.02 15.02 13.65 14.12 254,626 -0.63(-4.27%)
Jan 15, 2016 14.80 14.75 14.75 14.75 178,000 -0.72(-4.65%)
Jan 14, 2016 15.25 15.55 14.61 15.47 310,872 +0.48(+3.20%)
Jan 13, 2016 15.41 15.48 14.73 14.99 235,211 -0.31(-2.03%)
Jan 12, 2016 15.56 15.91 14.95 15.30 156,925 -0.02(-0.13%)
Jan 11, 2016 16.17 16.17 14.75 15.32 221,997 -0.72(-4.49%)
Jan 08, 2016 17.60 19.18 16.00 16.04 174,445 -1.77(-9.94%)
Jan 07, 2016 18.97 19.38 17.79 17.81 514,885 -1.85(-9.41%)
Jan 06, 2016 20.12 20.66 19.62 19.66 107,929 -0.90(-4.38%)
Jan 05, 2016 21.64 21.80 20.19 20.56 69,873 -1.06(-4.90%)
Jan 04, 2016 20.40 21.74 19.98 21.62 137,643 +0.93(+4.49%)
Dec 31, 2015 20.61 20.69 20.69 20.69 106,700 -0.03(-0.14%)
Dec 30, 2015 21.54 22.11 20.70 20.72 132,389 -0.93(-4.30%)
Dec 29, 2015 21.55 21.78 20.80 21.65 136,486 +0.33(+1.55%)
Dec 28, 2015 21.93 22.05 21.27 21.32 56,446 -0.78(-3.53%)
Dec 24, 2015 22.11 22.10 22.10 22.10 50,700 -0.03(-0.14%)
Dec 23, 2015 21.49 22.26 21.48 22.13 41,833 +0.96(+4.53%)
Dec 22, 2015 20.98 21.40 20.73 21.17 60,686 +0.36(+1.73%)
Dec 21, 2015 19.86 20.84 19.44 20.81 243,666 +1.06(+5.37%)
Dec 18, 2015 19.68 20.10 19.36 19.75 333,968 +0.06(+0.30%)
Dec 17, 2015 20.01 20.16 19.41 19.69 160,240 -0.15(-0.76%)
Dec 16, 2015 19.73 20.11 19.21 19.84 141,512 +0.21(+1.07%)
Dec 15, 2015 19.70 20.25 19.34 19.63 230,908 +0.30(+1.55%)
Dec 14, 2015 19.26 19.52 18.36 19.33 243,665 -0.03(-0.15%)
Dec 11, 2015 20.43 20.45 19.32 19.36 74,558 -1.49(-7.15%)
Dec 10, 2015 21.13 21.20 20.64 20.85 99,889 -0.33(-1.56%)
Dec 09, 2015 21.77 22.84 20.68 21.18 168,668 -0.60(-2.75%)
Dec 08, 2015 20.94 21.82 20.64 21.78 246,398 +0.54(+2.54%)
Dec 07, 2015 21.61 21.61 20.53 21.24 209,469 -0.74(-3.37%)
Dec 04, 2015 21.70 22.05 21.39 21.98 96,571 +0.16(+0.73%)
Dec 03, 2015 22.22 22.45 21.46 21.82 88,310 -0.21(-0.95%)
Dec 02, 2015 22.39 22.40 21.82 22.03 147,852 -0.49(-2.18%)
Dec 01, 2015 22.11 23.03 21.77 22.52 212,301 +0.43(+1.95%)
Nov 30, 2015 21.96 22.36 21.83 22.09 148,314 +0.10(+0.45%)
Nov 27, 2015 21.81 22.18 21.54 21.99 52,770 -0.08(-0.36%)
Nov 25, 2015 21.70 22.07 22.07 22.07 104,900 +0.18(+0.82%)
Nov 24, 2015 21.08 22.33 20.95 21.89 94,835 +0.90(+4.29%)
Nov 23, 2015 20.48 21.09 20.20 20.99 105,081 +0.31(+1.50%)
Nov 20, 2015 21.11 21.40 20.45 20.68 183,727 -0.44(-2.08%)
Nov 19, 2015 21.60 21.61 20.80 21.12 117,428 -0.49(-2.27%)
Nov 18, 2015 20.22 21.68 20.22 21.61 200,474 +1.37(+6.77%)
Nov 17, 2015 19.58 20.73 19.05 20.24 354,717 +0.51(+2.58%)
Nov 16, 2015 19.78 20.29 19.01 19.73 390,486 -0.24(-1.20%)
Nov 13, 2015 20.11 20.78 19.15 19.97 658,836 +0.04(+0.20%)
Nov 12, 2015 21.73 21.94 19.50 19.93 442,116 -1.25(-5.90%)
Nov 11, 2015 23.07 24.00 20.67 21.18 556,242 -1.62(-7.11%)
Nov 10, 2015 23.68 27.99 22.33 22.80 906,984 -8.95(-28.19%)
Nov 09, 2015 30.95 31.94 30.33 31.75 183,500 +0.77(+2.49%)
Nov 06, 2015 30.28 31.02 29.70 30.98 111,237 +0.39(+1.27%)
Nov 05, 2015 31.11 31.36 30.43 30.59 60,217 -0.57(-1.83%)
Nov 04, 2015 31.53 31.53 30.76 31.16 148,521 -0.30(-0.95%)
Nov 03, 2015 30.56 31.81 29.73 31.46 123,152 +0.88(+2.88%)
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.