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 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%)
Jun 03, 2019 8.500 8.940 8.500 8.840 77,009 +0.50(+6.00%)
May 31, 2019 8.100 8.440 7.630 8.340 116,900 +0.39(+4.91%)
May 30, 2019 8.140 8.360 7.680 7.950 83,064 -0.15(-1.85%)
May 29, 2019 8.420 8.785 7.980 8.100 51,997 -0.38(-4.48%)
May 28, 2019 8.280 8.790 8.160 8.480 133,749 +0.21(+2.54%)
May 24, 2019 7.740 8.360 7.547 8.270 176,800 +0.69(+9.10%)
May 23, 2019 7.540 7.680 7.220 7.580 201,558 -0.27(-3.44%)
May 22, 2019 8.080 8.090 7.430 7.850 139,963 -0.22(-2.73%)
May 21, 2019 8.060 8.180 7.960 8.070 29,290 +0.02(+0.25%)
May 20, 2019 8.500 8.500 7.980 8.050 44,843 -0.45(-5.29%)
May 17, 2019 8.920 9.080 8.490 8.500 25,500 -0.50(-5.56%)
May 16, 2019 9.290 9.290 8.870 9.000 30,309 -0.19(-2.07%)
May 15, 2019 9.130 9.276 9.082 9.190 21,994 -0.06(-0.65%)
May 14, 2019 9.240 9.550 9.200 9.250 28,650 +0.02(+0.22%)
May 13, 2019 9.510 10.07 9.035 9.230 42,899 -0.54(-5.53%)
May 10, 2019 9.640 9.920 9.552 9.770 33,400 +0.01(+0.10%)
May 09, 2019 9.640 9.760 9.543 9.760 137,906 +0.02(+0.21%)
May 08, 2019 9.710 9.775 9.360 9.740 21,866 +0.12(+1.25%)
May 07, 2019 9.380 9.810 8.550 9.620 47,131 -0.03(-0.31%)
May 06, 2019 9.600 10.04 9.500 9.650 30,188 -0.38(-3.79%)
May 03, 2019 9.800 10.09 9.480 10.03 48,300 +0.30(+3.08%)
May 02, 2019 9.630 9.930 9.030 9.730 127,611 +0.14(+1.46%)
May 01, 2019 9.430 9.895 9.115 9.590 88,864 +0.20(+2.13%)
Apr 30, 2019 9.500 9.840 9.115 9.390 99,874 -0.12(-1.26%)
Apr 29, 2019 9.170 9.680 9.090 9.510 147,140 +0.38(+4.16%)
Apr 26, 2019 8.920 9.130 8.715 9.130 27,700 +0.22(+2.47%)
Apr 25, 2019 9.550 9.580 8.700 8.910 47,504 -0.61(-6.41%)
Apr 24, 2019 10.41 10.41 9.520 9.520 47,379 -1.01(-9.59%)
Apr 23, 2019 10.40 10.67 10.36 10.53 45,271 +0.05(+0.48%)
Apr 22, 2019 10.11 10.54 10.00 10.48 62,884 +0.29(+2.85%)
Apr 18, 2019 10.11 10.25 10.00 10.19 23,400 +0.01(+0.10%)
Apr 17, 2019 10.44 10.44 10.15 10.18 13,591 -0.14(-1.36%)
Apr 16, 2019 10.47 10.78 9.960 10.32 39,373 +0.35(+3.51%)
Apr 15, 2019 10.35 10.48 9.850 9.970 45,663 -0.37(-3.58%)
Apr 12, 2019 10.71 10.77 10.05 10.34 39,700 +0.01(+0.10%)
Apr 11, 2019 10.36 11.28 10.25 10.33 82,308 +0.12(+1.18%)
Apr 10, 2019 9.630 11.06 9.437 10.21 151,120 +0.58(+6.02%)
Apr 09, 2019 9.760 9.760 9.510 9.630 15,868 -0.19(-1.93%)
Apr 08, 2019 9.870 10.02 9.750 9.820 27,832 +0.03(+0.31%)
Apr 05, 2019 9.540 9.870 9.270 9.790 149,100 +0.33(+3.49%)
Apr 04, 2019 9.430 9.595 8.872 9.460 40,569 -0.06(-0.63%)
Apr 03, 2019 10.01 10.02 9.250 9.520 105,152 -0.37(-3.74%)
Apr 02, 2019 9.810 9.910 9.550 9.890 59,313 +0.13(+1.33%)
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.