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 (%)
Jun 30, 2011 16.84 17.49 16.65 17.00 41,132 +0.17(+1.01%)
Jun 29, 2011 17.07 17.13 16.69 16.83 15,143 -0.37(-2.15%)
Jun 28, 2011 17.14 17.55 16.90 17.20 30,422 +0.03(+0.17%)
Jun 27, 2011 17.25 17.25 15.70 17.17 38,898 -0.23(-1.32%)
Jun 24, 2011 17.03 17.54 16.76 17.40 350,257 +0.47(+2.78%)
Jun 23, 2011 17.05 17.14 16.64 16.93 6,235 -0.39(-2.25%)
Jun 22, 2011 17.35 17.77 17.17 17.32 15,463 -0.18(-1.03%)
Jun 21, 2011 17.45 17.60 17.00 17.50 24,744 +0.03(+0.17%)
Jun 20, 2011 16.69 17.89 16.09 17.47 47,385 +0.93(+5.62%)
Jun 17, 2011 16.57 17.21 16.07 16.54 25,945 +0.01(+0.06%)
Jun 16, 2011 16.02 16.56 15.92 16.53 8,708 +0.59(+3.70%)
Jun 15, 2011 16.54 17.05 15.73 15.94 10,174 -0.63(-3.80%)
Jun 14, 2011 16.02 16.75 16.02 16.57 24,535 +0.43(+2.66%)
Jun 13, 2011 15.26 16.44 15.17 16.14 33,434 +0.62(+3.99%)
Jun 10, 2011 15.26 15.92 15.26 15.52 19,861 -0.27(-1.71%)
Jun 09, 2011 15.92 15.92 15.21 15.79 4,071 +0.01(+0.06%)
Jun 08, 2011 16.22 16.40 15.78 15.78 19,378 -0.52(-3.19%)
Jun 07, 2011 16.33 16.63 16.28 16.30 21,945 +0.04(+0.25%)
Jun 06, 2011 16.17 16.38 15.69 16.26 25,381 +0.58(+3.70%)
Jun 03, 2011 15.35 15.84 15.35 15.68 32,620 -1.35(-7.93%)
May 24, 2011 17.45 17.50 16.82 17.03 29,125 -0.47(-2.69%)
May 23, 2011 16.91 17.50 16.43 17.50 38,737 +0.45(+2.64%)
May 20, 2011 16.42 17.47 16.42 17.05 29,126 +0.48(+2.90%)
May 19, 2011 17.50 17.50 15.98 16.57 32,339 -0.93(-5.31%)
May 18, 2011 17.60 17.82 17.02 17.50 40,040 +0.01(+0.06%)
May 17, 2011 16.35 18.03 16.35 17.49 41,537 +1.17(+7.17%)
May 16, 2011 17.14 17.55 16.30 16.32 24,467 -0.93(-5.39%)
May 13, 2011 17.45 17.72 16.85 17.25 34,556 -0.16(-0.92%)
May 12, 2011 17.37 17.55 16.22 17.41 22,043 +0.34(+1.99%)
May 11, 2011 17.52 17.92 16.70 17.07 28,736 -1.20(-6.57%)
May 10, 2011 18.26 18.81 18.10 18.27 20,837 +0.16(+0.88%)
May 09, 2011 18.18 18.62 18.05 18.11 4,501 -0.27(-1.47%)
May 06, 2011 17.90 18.54 17.78 18.38 19,407 +0.72(+4.08%)
May 05, 2011 18.16 18.16 17.51 17.66 27,816 -0.49(-2.70%)
May 04, 2011 18.46 19.34 17.98 18.15 17,153 -0.24(-1.31%)
May 03, 2011 19.60 19.60 18.16 18.39 20,522 -1.21(-6.17%)
May 02, 2011 19.45 19.75 18.85 19.60 20,666 +0.20(+1.03%)
Apr 29, 2011 19.68 19.77 19.14 19.40 20,808 -0.36(-1.82%)
Apr 28, 2011 20.11 20.69 19.32 19.76 20,206 -0.32(-1.59%)
Apr 27, 2011 19.79 20.10 19.07 20.08 11,419 +0.19(+0.96%)
Apr 26, 2011 19.31 20.00 18.96 19.89 11,331 +0.52(+2.68%)
Apr 25, 2011 19.28 19.38 18.89 19.37 15,775 +0.40(+2.11%)
Apr 21, 2011 18.80 19.06 18.79 18.97 4,044 +0.19(+1.01%)
Apr 20, 2011 19.25 19.25 18.70 18.78 7,625 -0.16(-0.84%)
Apr 19, 2011 19.41 19.41 18.31 18.94 30,858 -0.82(-4.15%)
Apr 18, 2011 19.81 19.99 19.17 19.76 24,417 -0.22(-1.10%)
Apr 15, 2011 18.43 19.98 18.43 19.98 36,383 +1.55(+8.41%)
Apr 14, 2011 17.32 18.76 17.32 18.43 39,085 +1.05(+6.04%)
Apr 13, 2011 17.95 17.95 17.21 17.38 18,407 -0.57(-3.18%)
Apr 12, 2011 18.51 19.62 17.68 17.95 52,038 -0.71(-3.80%)
Apr 11, 2011 19.19 19.19 18.60 18.66 14,470 -0.29(-1.53%)
Apr 08, 2011 19.85 20.48 18.65 18.95 113,625 -0.39(-2.02%)
Apr 07, 2011 18.40 19.47 18.40 19.34 68,489 +0.22(+1.15%)
Apr 06, 2011 18.58 19.42 18.58 19.12 95,549 +0.53(+2.85%)
Apr 05, 2011 18.75 19.05 18.46 18.59 41,217 -0.10(-0.54%)
Apr 04, 2011 18.63 19.31 18.27 18.69 82,987 -0.06(-0.32%)
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.