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, 2015 30.42 30.73 30.28 30.57 139,188 +0.29(+0.96%)
Jun 29, 2015 30.70 30.70 30.24 30.28 116,640 -0.75(-2.42%)
Jun 26, 2015 30.57 31.28 30.50 31.03 140,278 +0.34(+1.11%)
Jun 25, 2015 31.23 31.23 30.43 30.69 121,281 -0.50(-1.60%)
Jun 24, 2015 30.62 31.26 30.49 31.19 97,212 +0.47(+1.53%)
Jun 23, 2015 30.54 30.89 29.80 30.72 99,828 +0.31(+1.02%)
Jun 22, 2015 31.05 31.05 30.03 30.41 110,084 -0.37(-1.20%)
Jun 19, 2015 32.15 32.15 30.74 30.78 246,444 -1.37(-4.26%)
Jun 18, 2015 33.59 33.59 32.02 32.15 174,394 -1.27(-3.80%)
Jun 17, 2015 34.07 34.40 33.12 33.42 116,370 -0.43(-1.27%)
Jun 16, 2015 34.25 34.34 33.51 33.85 156,231 -0.50(-1.46%)
Jun 15, 2015 35.62 35.62 34.01 34.35 214,346 -1.69(-4.69%)
Jun 12, 2015 35.83 36.30 35.81 36.04 219,220 -0.10(-0.28%)
Jun 11, 2015 36.73 36.73 35.66 36.14 135,704 -0.63(-1.71%)
Jun 10, 2015 36.73 37.02 36.45 36.77 167,831 +0.47(+1.29%)
Jun 09, 2015 36.55 36.57 35.97 36.30 314,574 -0.05(-0.14%)
Jun 08, 2015 34.50 36.50 34.50 36.35 223,287 +1.95(+5.67%)
Jun 05, 2015 34.64 35.60 34.24 34.40 686,845 -0.41(-1.18%)
Jun 04, 2015 34.80 35.07 34.34 34.81 122,016 -0.15(-0.43%)
Jun 03, 2015 35.74 36.11 34.89 34.96 280,221 -0.78(-2.18%)
Jun 02, 2015 35.20 36.06 35.20 35.74 145,409 +0.58(+1.65%)
Jun 01, 2015 35.48 35.66 34.81 35.16 121,091 -0.33(-0.93%)
May 29, 2015 35.58 35.90 34.87 35.49 154,771 -0.08(-0.22%)
May 28, 2015 35.79 35.79 34.61 35.57 87,515 -0.40(-1.11%)
May 27, 2015 35.76 36.25 35.24 35.97 92,973 +0.32(+0.90%)
May 26, 2015 36.29 36.29 35.25 35.65 100,696 -0.39(-1.08%)
May 22, 2015 35.72 36.04 36.04 36.04 107,100 +0.08(+0.22%)
May 21, 2015 36.30 36.59 35.66 35.96 216,186 -0.20(-0.55%)
May 20, 2015 36.04 36.64 35.65 36.16 170,168 +0.35(+0.98%)
May 19, 2015 36.60 36.60 34.19 35.81 265,715 -1.09(-2.95%)
May 18, 2015 35.79 37.38 35.52 36.90 146,886 +1.38(+3.89%)
May 15, 2015 35.58 36.68 35.23 35.52 150,176 -0.15(-0.42%)
May 14, 2015 35.52 36.10 35.07 35.67 176,905 +0.52(+1.48%)
May 13, 2015 36.64 37.00 34.31 35.15 273,290 -2.61(-6.90%)
May 12, 2015 35.80 38.10 35.35 37.76 274,134 +1.59(+4.38%)
May 11, 2015 36.35 37.72 35.76 36.17 159,161 -0.10(-0.28%)
May 08, 2015 37.97 37.97 35.92 36.27 160,634 -1.04(-2.79%)
May 07, 2015 36.98 37.83 35.83 37.31 115,696 +0.30(+0.81%)
May 06, 2015 38.53 39.30 36.57 37.01 165,957 -1.26(-3.29%)
May 05, 2015 39.32 39.43 37.68 38.27 180,462 -1.06(-2.70%)
May 04, 2015 38.54 40.27 38.30 39.33 218,828 +0.99(+2.58%)
May 01, 2015 37.66 38.36 37.00 38.34 99,264 +0.88(+2.35%)
Apr 30, 2015 37.48 38.23 36.65 37.46 172,757 -0.18(-0.48%)
Apr 29, 2015 36.57 37.85 36.42 37.64 62,550 +0.80(+2.17%)
Apr 28, 2015 38.00 38.00 36.50 36.84 106,250 -1.07(-2.82%)
Apr 27, 2015 35.76 38.32 35.51 37.91 154,474 +2.43(+6.85%)
Apr 24, 2015 36.16 36.75 35.22 35.48 158,767 -0.82(-2.26%)
Apr 23, 2015 35.94 38.56 35.00 36.30 236,926 +2.00(+5.83%)
Apr 22, 2015 33.07 34.65 33.07 34.30 111,467 +1.28(+3.88%)
Apr 21, 2015 33.18 33.81 32.73 33.02 112,457 +0.11(+0.33%)
Apr 20, 2015 34.83 34.83 32.72 32.91 126,295 -1.82(-5.24%)
Apr 17, 2015 34.46 35.26 34.08 34.73 167,453 -0.12(-0.34%)
Apr 16, 2015 35.51 35.78 34.15 34.85 115,642 -0.91(-2.54%)
Apr 15, 2015 34.27 36.07 33.83 35.76 149,754 +1.86(+5.49%)
Apr 14, 2015 32.65 33.97 32.43 33.90 215,657 +1.40(+4.31%)
Apr 13, 2015 32.68 32.85 32.30 32.50 49,057 -0.01(-0.03%)
Apr 10, 2015 32.88 33.42 32.30 32.51 111,724 -0.13(-0.40%)
Apr 09, 2015 32.23 32.98 32.01 32.64 151,849 +0.52(+1.62%)
Apr 08, 2015 33.12 33.29 31.75 32.12 205,949 -1.00(-3.02%)
Apr 07, 2015 31.56 35.02 31.47 33.12 301,806 +1.59(+5.04%)
Apr 06, 2015 29.86 31.83 29.52 31.53 106,300 +1.48(+4.93%)
Apr 02, 2015 29.43 30.05 30.05 30.05 85,800 +0.62(+2.11%)
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.