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 (%)
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%)
Apr 01, 2019 10.02 10.16 9.650 9.760 70,380 -0.01(-0.10%)
Mar 29, 2019 10.02 10.17 9.550 9.770 61,700 -0.11(-1.11%)
Mar 28, 2019 9.450 10.41 9.450 9.880 50,679 +0.44(+4.66%)
Mar 27, 2019 10.25 10.25 9.310 9.440 89,016 -0.88(-8.53%)
Mar 26, 2019 11.02 11.10 10.28 10.32 51,942 -0.48(-4.44%)
Mar 25, 2019 11.20 11.20 10.33 10.80 38,800 -0.35(-3.14%)
Mar 22, 2019 12.49 12.51 11.12 11.15 52,100 -1.45(-11.51%)
Mar 21, 2019 12.16 12.96 12.16 12.60 32,849 -0.01(-0.08%)
Mar 20, 2019 13.12 13.88 12.15 12.61 97,302 -0.51(-3.89%)
Mar 19, 2019 14.20 14.20 13.00 13.12 22,421 -0.81(-5.81%)
Mar 18, 2019 14.13 14.20 13.89 13.93 36,778 -0.27(-1.90%)
Mar 15, 2019 15.06 15.06 14.02 14.20 76,500 -0.86(-5.71%)
Mar 14, 2019 15.10 15.26 14.32 15.06 21,347 -0.04(-0.26%)
Mar 13, 2019 15.15 15.95 15.10 15.10 24,297 +0.07(+0.47%)
Mar 12, 2019 15.08 15.25 14.72 15.03 20,531 -0.03(-0.20%)
Mar 11, 2019 14.89 15.06 14.66 15.06 44,063 +0.65(+4.51%)
Mar 08, 2019 14.09 14.66 14.09 14.41 36,100 +0.37(+2.64%)
Mar 07, 2019 14.76 14.86 14.02 14.04 49,358 -0.56(-3.84%)
Mar 06, 2019 15.33 15.55 14.46 14.60 25,695 -0.77(-5.01%)
Mar 05, 2019 14.25 15.83 14.04 15.37 21,462 -0.09(-0.58%)
Mar 04, 2019 15.66 15.96 15.26 15.46 21,581 -0.25(-1.59%)
Mar 01, 2019 15.60 15.78 15.40 15.71 13,800 +0.23(+1.49%)
Feb 28, 2019 15.65 15.74 15.41 15.48 27,307 -0.27(-1.71%)
Feb 27, 2019 15.26 15.79 15.06 15.75 25,824 +0.70(+4.65%)
Feb 26, 2019 15.08 15.40 15.00 15.05 11,197 -0.13(-0.86%)
Feb 25, 2019 15.10 15.40 14.90 15.18 26,312 +0.09(+0.60%)
Feb 22, 2019 15.31 15.36 14.97 15.09 13,500 +0.10(+0.67%)
Feb 21, 2019 15.26 15.42 14.80 14.99 18,050 -0.47(-3.04%)
Feb 20, 2019 15.84 15.84 15.45 15.46 23,660 -0.47(-2.95%)
Feb 19, 2019 15.14 16.15 15.01 15.93 31,826 +0.99(+6.63%)
Feb 15, 2019 14.65 15.04 14.25 14.94 23,000 +0.43(+2.96%)
Feb 14, 2019 14.64 15.17 14.51 14.51 14,023 -0.14(-0.96%)
Feb 13, 2019 14.66 15.18 14.59 14.65 10,564 +0.03(+0.21%)
Feb 12, 2019 14.66 14.75 14.47 14.62 13,448 +0.36(+2.52%)
Feb 11, 2019 13.82 14.32 13.64 14.26 10,638 +0.45(+3.26%)
Feb 08, 2019 13.58 14.30 13.10 13.81 25,500 +0.24(+1.77%)
Feb 07, 2019 13.92 14.51 13.52 13.57 15,782 -0.45(-3.21%)
Feb 06, 2019 14.05 14.40 14.01 14.02 11,603 -0.02(-0.14%)
Feb 05, 2019 13.84 14.17 13.76 14.04 15,297 +0.24(+1.74%)
Feb 04, 2019 13.50 13.83 13.50 13.80 20,974 +0.31(+2.30%)
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.