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 (%)
Sep 28, 2018 19.35 20.45 18.90 20.35 79,500 +1.05(+5.44%)
Sep 27, 2018 18.80 19.60 18.30 19.30 60,610 +0.50(+2.66%)
Sep 26, 2018 18.85 19.45 18.30 18.80 257,349 -0.05(-0.27%)
Sep 25, 2018 18.30 19.00 18.30 18.85 159,602 +0.65(+3.57%)
Sep 24, 2018 18.85 18.88 18.05 18.20 66,617 -0.65(-3.45%)
Sep 21, 2018 18.85 19.00 18.10 18.85 139,900 +0.00(+0.00%)
Sep 20, 2018 19.35 19.45 18.55 18.85 81,058 -0.45(-2.33%)
Sep 19, 2018 19.95 20.63 19.20 19.30 47,910 -0.70(-3.50%)
Sep 18, 2018 19.95 20.40 19.55 20.00 104,769 +0.15(+0.76%)
Sep 17, 2018 20.45 21.00 19.65 19.85 91,937 -0.65(-3.17%)
Sep 14, 2018 21.65 21.95 20.30 20.50 169,400 -1.45(-6.61%)
Sep 13, 2018 22.40 22.60 21.56 21.95 121,558 -0.55(-2.44%)
Sep 12, 2018 22.05 24.05 21.60 22.50 254,269 +0.50(+2.27%)
Sep 11, 2018 21.95 22.30 21.70 22.00 120,708 +0.05(+0.23%)
Sep 10, 2018 21.00 22.00 20.70 21.95 169,020 +0.90(+4.28%)
Sep 07, 2018 19.10 21.10 18.75 21.05 145,700 +2.00(+10.50%)
Sep 06, 2018 18.45 19.20 18.32 19.05 87,814 +0.65(+3.53%)
Sep 05, 2018 17.85 18.50 16.87 18.40 118,078 +0.55(+3.08%)
Sep 04, 2018 16.30 17.90 16.20 17.85 257,864 +1.55(+9.51%)
Aug 31, 2018 16.30 16.30 16.30 0 +0.25(+1.56%)
Aug 30, 2018 16.10 16.20 15.90 16.05 52,743 +0.05(+0.31%)
Aug 29, 2018 15.65 16.30 15.53 16.00 30,897 +0.05(+0.31%)
Aug 28, 2018 15.95 16.10 15.85 15.95 66,314 +0.00(+0.00%)
Aug 27, 2018 15.75 16.30 15.75 15.95 40,477 +0.25(+1.59%)
Aug 24, 2018 16.15 16.15 15.40 15.70 67,500 -0.25(-1.57%)
Aug 23, 2018 15.75 16.30 15.10 15.95 65,241 +0.20(+1.27%)
Aug 22, 2018 15.25 15.90 15.25 15.75 42,955 +0.45(+2.94%)
Aug 21, 2018 14.35 15.40 14.35 15.30 134,563 +1.00(+6.99%)
Aug 20, 2018 14.20 14.30 13.95 14.30 75,833 +0.05(+0.35%)
Aug 17, 2018 14.10 14.35 13.85 14.25 106,300 +0.10(+0.71%)
Aug 16, 2018 13.85 14.25 13.85 14.15 41,843 +0.40(+2.91%)
Aug 15, 2018 13.50 13.90 13.05 13.75 52,323 +0.10(+0.73%)
Aug 14, 2018 13.80 14.07 13.30 13.65 69,301 -0.15(-1.09%)
Aug 13, 2018 13.00 13.85 13.00 13.80 39,739 +0.50(+3.76%)
Aug 10, 2018 13.30 13.50 13.01 13.30 29,000 -0.10(-0.75%)
Aug 09, 2018 13.65 14.00 13.35 13.40 34,419 -0.25(-1.83%)
Aug 08, 2018 13.20 14.00 13.15 13.65 47,972 +0.45(+3.41%)
Aug 07, 2018 13.00 13.28 12.62 13.20 40,943 +0.40(+3.12%)
Aug 06, 2018 12.65 12.95 12.35 12.80 46,297 +0.20(+1.59%)
Aug 03, 2018 12.15 12.68 12.00 12.60 49,100 +0.40(+3.28%)
Aug 02, 2018 12.05 12.35 12.05 12.20 23,538 -0.05(-0.41%)
Aug 01, 2018 12.25 12.40 11.95 12.25 26,578 -0.05(-0.41%)
Jul 31, 2018 12.00 12.40 11.60 12.30 25,391 +0.30(+2.50%)
Jul 30, 2018 12.00 12.15 11.90 12.00 14,907 +0.10(+0.84%)
Jul 27, 2018 12.35 12.45 11.65 11.90 48,600 -0.45(-3.64%)
Jul 26, 2018 11.10 12.55 11.10 12.35 73,408 +1.20(+10.76%)
Jul 25, 2018 10.85 11.20 10.80 11.15 51,832 +0.25(+2.29%)
Jul 24, 2018 10.80 11.03 10.80 10.90 27,720 +0.00(+0.00%)
Jul 23, 2018 11.00 11.05 10.85 10.90 16,062 -0.10(-0.91%)
Jul 20, 2018 10.95 11.20 10.95 11.00 15,959 +0.05(+0.46%)
Jul 19, 2018 11.10 11.20 10.90 10.95 25,713 -0.20(-1.79%)
Jul 18, 2018 11.20 11.20 10.95 11.15 13,649 -0.07(-0.67%)
Jul 17, 2018 11.25 11.60 11.15 11.22 38,313 -0.08(-0.66%)
Jul 16, 2018 11.55 11.55 11.10 11.30 22,385 -0.25(-2.16%)
Jul 13, 2018 11.55 11.65 11.55 11.55 14,800 +0.00(+0.00%)
Jul 12, 2018 11.55 11.65 11.40 11.55 25,323 +0.05(+0.43%)
Jul 11, 2018 11.60 11.60 11.45 11.50 27,278 -0.15(-1.29%)
Jul 10, 2018 11.70 12.00 11.50 11.65 27,953 +0.00(+0.00%)
Jul 09, 2018 11.85 11.95 11.60 11.65 44,024 -0.10(-0.85%)
Jul 06, 2018 11.45 11.80 11.45 11.75 39,881 +0.25(+2.17%)
Jul 05, 2018 10.95 11.65 10.90 11.50 57,219 +0.60(+5.50%)
Jul 03, 2018 10.90 10.90 10.90 0 +0.55(+5.31%)
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.