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 31, 2017 15.70 16.15 15.65 16.00 35,004 +0.45(+2.89%)
Aug 30, 2017 15.70 15.80 15.30 15.55 22,701 -0.15(-0.96%)
Aug 29, 2017 15.45 15.80 15.30 15.70 36,880 +0.10(+0.64%)
Aug 28, 2017 15.55 15.65 15.15 15.60 32,321 +0.05(+0.32%)
Aug 25, 2017 15.40 15.75 15.15 15.55 31,924 +0.20(+1.30%)
Aug 24, 2017 15.00 15.45 14.95 15.35 29,801 +0.40(+2.68%)
Aug 23, 2017 14.95 15.10 14.90 14.95 32,079 -0.05(-0.33%)
Aug 22, 2017 14.75 15.10 14.60 15.00 38,207 +0.30(+2.04%)
Aug 21, 2017 14.80 14.95 14.45 14.70 58,643 -0.10(-0.68%)
Aug 18, 2017 14.50 14.95 14.30 14.80 39,276 +0.20(+1.37%)
Aug 17, 2017 14.75 15.00 14.50 14.60 56,462 -0.35(-2.34%)
Aug 16, 2017 15.60 15.60 14.75 14.95 102,708 -0.55(-3.55%)
Aug 15, 2017 15.80 15.80 15.45 15.50 61,474 -0.25(-1.59%)
Aug 14, 2017 16.50 17.15 15.70 15.75 249,939 -0.65(-3.96%)
Aug 11, 2017 16.70 16.80 16.10 16.40 46,167 -0.20(-1.20%)
Aug 10, 2017 16.65 16.90 16.55 16.60 57,444 -0.05(-0.30%)
Aug 09, 2017 17.15 17.15 16.40 16.65 56,127 -0.53(-3.06%)
Aug 08, 2017 18.10 18.88 17.10 17.18 193,530 -2.12(-11.01%)
Aug 07, 2017 18.80 19.50 18.25 19.30 235,318 +0.45(+2.39%)
Aug 04, 2017 19.25 18.79 18.85 16,436 -0.10(-0.53%)
Aug 03, 2017 19.10 19.20 18.40 18.95 31,520 -0.15(-0.79%)
Aug 02, 2017 19.30 19.30 19.00 19.10 19,815 -0.20(-1.04%)
Aug 01, 2017 18.95 19.40 18.70 19.30 41,620 +0.35(+1.85%)
Jul 31, 2017 18.50 19.25 18.05 18.95 76,809 +0.45(+2.43%)
Jul 28, 2017 19.05 19.25 18.25 18.50 45,959 -0.55(-2.89%)
Jul 27, 2017 19.05 19.20 18.80 19.05 38,421 +0.05(+0.26%)
Jul 26, 2017 18.50 19.25 18.38 19.00 38,004 +0.70(+3.83%)
Jul 25, 2017 18.75 19.00 18.15 18.30 80,226 -0.20(-1.08%)
Jul 24, 2017 18.55 18.65 18.10 18.50 49,470 +0.05(+0.27%)
Jul 21, 2017 18.65 19.25 18.35 18.45 90,598 -0.30(-1.60%)
Jul 20, 2017 19.25 18.55 18.75 51,282 +0.10(+0.54%)
Jul 19, 2017 17.55 19.25 17.55 18.65 119,287 +1.05(+5.97%)
Jul 18, 2017 17.70 17.70 17.20 17.60 72,678 -0.05(-0.28%)
Jul 17, 2017 17.90 17.95 17.45 17.65 25,425 -0.20(-1.12%)
Jul 14, 2017 18.00 18.05 17.55 17.85 39,985 -0.10(-0.56%)
Jul 13, 2017 17.50 18.00 17.30 17.95 33,307 +0.45(+2.57%)
Jul 12, 2017 18.40 18.50 17.35 17.50 38,552 -0.65(-3.58%)
Jul 11, 2017 17.25 18.35 16.95 18.15 66,652 +0.90(+5.22%)
Jul 10, 2017 16.50 17.55 16.20 17.25 58,936 +0.50(+2.99%)
Jul 07, 2017 16.30 16.80 16.20 16.75 60,345 +0.50(+3.08%)
Jul 06, 2017 16.30 16.45 16.15 16.25 51,068 +0.00(+0.00%)
Jul 05, 2017 16.60 16.75 16.15 16.25 40,334 -0.30(-1.81%)
Jul 03, 2017 16.15 16.60 16.15 16.55 33,414 +0.50(+3.12%)
Jun 30, 2017 16.45 16.45 16.00 16.05 56,124 -0.30(-1.83%)
Jun 29, 2017 16.20 16.45 15.80 16.35 38,117 +0.15(+0.93%)
Jun 28, 2017 15.95 16.40 15.75 16.20 34,850 +0.40(+2.53%)
Jun 27, 2017 16.25 16.25 15.75 15.80 34,999 -0.30(-1.86%)
Jun 26, 2017 16.20 16.45 15.70 16.10 53,127 -0.05(-0.31%)
Jun 23, 2017 16.25 16.45 15.75 16.15 516,039 -0.10(-0.62%)
Jun 22, 2017 16.35 16.65 15.95 16.25 38,142 -0.05(-0.31%)
Jun 21, 2017 16.15 16.80 15.85 16.30 34,321 +0.10(+0.62%)
Jun 20, 2017 16.55 16.55 16.15 16.20 26,735 -0.50(-2.99%)
Jun 19, 2017 16.85 16.90 16.20 16.70 29,994 -0.15(-0.89%)
Jun 16, 2017 15.75 17.05 15.75 16.85 64,570 +0.95(+5.97%)
Jun 15, 2017 15.70 15.95 15.70 15.90 23,682 +0.00(+0.00%)
Jun 14, 2017 16.60 16.60 15.60 15.90 34,972 -0.50(-3.05%)
Jun 13, 2017 16.10 16.70 15.85 16.40 33,741 +0.35(+2.18%)
Jun 12, 2017 16.95 17.10 15.95 16.05 43,040 -0.75(-4.46%)
Jun 09, 2017 16.35 17.00 16.20 16.80 34,696 +0.50(+3.07%)
Jun 08, 2017 15.60 16.45 15.55 16.30 23,380 +0.60(+3.82%)
Jun 07, 2017 16.55 16.70 15.60 15.70 45,937 -0.85(-5.14%)
Jun 06, 2017 16.55 16.85 16.20 16.55 45,530 -0.15(-0.90%)
Jun 05, 2017 17.10 17.30 16.65 16.70 57,382 -0.40(-2.34%)
Jun 02, 2017 17.35 17.55 17.00 17.10 48,408 -0.25(-1.44%)
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.