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, 2012 18.82 19.24 18.34 19.22 47,840 +0.53(+2.84%)
Nov 29, 2012 18.85 18.85 18.52 18.69 27,605 -0.06(-0.32%)
Nov 28, 2012 18.20 18.83 18.20 18.75 14,426 +0.47(+2.57%)
Nov 27, 2012 18.65 18.65 18.27 18.28 11,033 -0.44(-2.35%)
Nov 26, 2012 18.23 18.75 18.23 18.72 7,360 +0.23(+1.24%)
Nov 23, 2012 18.60 18.60 18.27 18.49 6,209 -0.04(-0.22%)
Nov 21, 2012 18.62 18.68 18.36 18.53 5,653 +0.07(+0.38%)
Nov 20, 2012 18.39 18.59 18.28 18.46 13,364 -0.02(-0.11%)
Nov 19, 2012 18.18 18.50 17.95 18.48 19,309 +0.56(+3.12%)
Nov 16, 2012 17.52 18.24 17.30 17.92 35,451 +0.31(+1.76%)
Nov 15, 2012 17.57 17.82 17.35 17.61 35,209 +0.26(+1.50%)
Nov 14, 2012 18.29 18.29 17.13 17.35 24,462 -0.88(-4.83%)
Nov 13, 2012 17.85 18.32 17.72 18.23 19,180 +0.32(+1.79%)
Nov 12, 2012 18.40 18.41 17.87 17.91 8,930 -0.46(-2.50%)
Nov 09, 2012 17.94 18.50 17.94 18.37 8,894 +0.43(+2.40%)
Nov 08, 2012 17.60 18.25 17.37 17.94 34,844 +0.40(+2.28%)
Nov 07, 2012 18.25 18.36 17.09 17.54 19,652 -0.86(-4.67%)
Nov 06, 2012 18.30 18.59 18.04 18.40 9,735 +0.03(+0.16%)
Nov 05, 2012 17.94 18.62 17.86 18.37 11,949 +0.41(+2.28%)
Nov 02, 2012 18.46 18.46 17.77 17.96 12,527 -0.48(-2.60%)
Nov 01, 2012 18.55 18.65 18.32 18.44 16,717 -0.13(-0.70%)
Oct 31, 2012 18.44 18.74 18.04 18.57 16,084 +0.10(+0.54%)
Oct 26, 2012 18.43 18.47 18.47 18.47 5,900 +0.09(+0.49%)
Oct 25, 2012 18.70 18.74 18.30 18.38 12,539 -0.37(-1.97%)
Oct 24, 2012 18.36 18.82 18.13 18.75 40,849 +0.54(+2.97%)
Oct 23, 2012 17.96 18.28 17.77 18.21 13,859 +0.55(+3.11%)
Oct 19, 2012 17.74 17.97 17.22 17.66 52,005 -0.24(-1.34%)
Oct 18, 2012 18.24 18.24 17.77 17.90 58,317 -0.30(-1.65%)
Oct 17, 2012 18.37 18.46 18.11 18.20 10,797 -0.12(-0.66%)
Oct 16, 2012 18.71 18.79 18.30 18.32 15,053 -0.33(-1.77%)
Oct 15, 2012 18.70 18.75 18.62 18.65 8,882 +0.03(+0.16%)
Oct 12, 2012 18.42 18.69 18.36 18.62 17,142 +0.16(+0.87%)
Oct 11, 2012 18.01 18.55 18.01 18.46 23,687 +0.57(+3.19%)
Oct 10, 2012 17.92 17.92 17.72 17.89 21,473 +0.09(+0.51%)
Oct 09, 2012 18.47 18.47 17.77 17.80 11,089 -0.60(-3.26%)
Oct 08, 2012 18.71 18.93 18.40 18.40 27,065 -0.32(-1.71%)
Oct 05, 2012 18.89 19.22 18.57 18.72 25,206 -0.16(-0.85%)
Oct 04, 2012 18.53 18.99 18.12 18.88 22,971 +0.45(+2.44%)
Oct 03, 2012 18.61 18.69 18.22 18.43 26,210 -0.28(-1.50%)
Oct 02, 2012 18.50 19.00 18.40 18.71 22,492 +0.17(+0.92%)
Oct 01, 2012 18.53 18.62 18.40 18.54 37,097 +0.04(+0.22%)
Sep 28, 2012 18.37 18.55 18.19 18.50 32,750 -0.03(-0.16%)
Sep 27, 2012 18.50 18.62 18.44 18.53 16,270 +0.08(+0.43%)
Sep 26, 2012 18.48 18.50 18.41 18.45 18,006 +0.05(+0.27%)
Sep 25, 2012 18.40 18.46 18.30 18.40 36,091 -0.02(-0.11%)
Sep 24, 2012 18.54 19.00 18.31 18.42 56,917 -0.10(-0.54%)
Sep 21, 2012 18.49 18.60 18.33 18.52 40,044 +0.39(+2.15%)
Sep 20, 2012 18.11 18.37 17.98 18.13 11,634 -0.07(-0.38%)
Sep 19, 2012 17.87 18.52 17.87 18.20 49,789 +0.30(+1.68%)
Sep 18, 2012 17.16 17.94 17.11 17.90 78,478 +0.26(+1.47%)
Sep 17, 2012 18.23 18.23 17.46 17.64 44,982 -0.63(-3.45%)
Sep 14, 2012 17.79 18.50 17.78 18.27 36,189 +0.54(+3.05%)
Sep 13, 2012 17.53 17.83 17.44 17.73 79,698 +0.18(+1.03%)
Sep 12, 2012 17.48 17.63 17.40 17.55 70,444 +0.07(+0.40%)
Sep 11, 2012 17.50 17.64 17.43 17.48 32,920 -0.03(-0.17%)
Sep 10, 2012 17.55 17.72 17.26 17.51 108,010 +0.05(+0.29%)
Sep 07, 2012 17.63 17.75 17.36 17.46 49,186 -0.07(-0.40%)
Sep 06, 2012 17.65 17.68 17.43 17.53 40,276 +0.03(+0.17%)
Sep 05, 2012 17.54 17.84 17.43 17.50 53,662 -0.15(-0.85%)
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.