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 30, 2020 4.220 4.380 3.970 4.100 128,236 -0.13(-3.07%)
Sep 29, 2020 3.960 4.260 3.933 4.230 346,737 +0.20(+4.96%)
Sep 28, 2020 4.200 4.370 3.940 4.030 128,984 -0.07(-1.71%)
Sep 25, 2020 4.170 4.300 4.005 4.100 137,800 -0.07(-1.68%)
Sep 24, 2020 4.020 4.350 3.750 4.170 139,895 +0.03(+0.72%)
Sep 23, 2020 4.580 4.610 4.120 4.140 195,561 -0.48(-10.39%)
Sep 22, 2020 4.540 4.720 4.520 4.620 90,125 +0.08(+1.76%)
Sep 21, 2020 4.360 4.720 4.250 4.540 181,735 +0.05(+1.11%)
Sep 18, 2020 4.990 4.990 4.490 4.490 281,500 -0.30(-6.26%)
Sep 17, 2020 4.940 4.940 4.690 4.790 167,747 -0.27(-5.34%)
Sep 16, 2020 5.000 5.200 4.870 5.060 160,868 +0.13(+2.64%)
Sep 15, 2020 4.640 5.070 4.602 4.930 269,452 +0.33(+7.17%)
Sep 14, 2020 4.590 4.691 4.520 4.600 109,165 +0.06(+1.32%)
Sep 11, 2020 4.600 4.740 4.530 4.540 162,200 -0.07(-1.52%)
Sep 10, 2020 4.960 4.998 4.480 4.610 226,014 -0.42(-8.35%)
Sep 09, 2020 4.700 5.270 4.700 5.030 299,911 +0.44(+9.59%)
Sep 08, 2020 4.800 4.800 4.371 4.590 300,045 -0.28(-5.75%)
Sep 04, 2020 5.030 5.146 4.380 4.870 565,600 -0.13(-2.60%)
Sep 03, 2020 5.620 5.620 4.890 5.000 593,727 -0.64(-11.35%)
Sep 02, 2020 5.220 5.790 5.010 5.640 474,009 +0.41(+7.84%)
Sep 01, 2020 5.050 5.500 4.830 5.230 497,155 +0.24(+4.81%)
Aug 31, 2020 5.120 5.150 4.425 4.990 800,442 -0.18(-3.48%)
Aug 28, 2020 4.280 5.337 4.255 5.170 1,149,400 +0.86(+19.95%)
Aug 27, 2020 4.200 4.310 4.020 4.310 292,574 +0.17(+4.11%)
Aug 26, 2020 3.880 4.210 3.850 4.140 442,885 +0.26(+6.70%)
Aug 25, 2020 3.930 4.000 3.790 3.880 203,996 -0.09(-2.27%)
Aug 24, 2020 4.020 4.140 3.420 3.970 782,754 -0.17(-4.11%)
Aug 21, 2020 4.150 4.290 4.000 4.140 382,700 -0.06(-1.43%)
Aug 20, 2020 4.200 4.480 4.030 4.200 617,565 +0.00(+0.00%)
Aug 19, 2020 3.810 4.330 3.770 4.200 827,371 +0.37(+9.66%)
Aug 18, 2020 3.940 4.030 3.710 3.830 564,119 -0.10(-2.54%)
Aug 17, 2020 3.680 4.100 3.620 3.930 888,260 +0.31(+8.56%)
Aug 14, 2020 3.320 3.750 3.240 3.620 569,700 +0.28(+8.38%)
Aug 13, 2020 3.480 3.640 3.260 3.340 371,787 -0.26(-7.22%)
Aug 12, 2020 3.470 3.620 3.180 3.600 763,748 +0.07(+1.98%)
Aug 11, 2020 3.050 3.750 2.980 3.530 1,818,724 +0.53(+17.67%)
Aug 10, 2020 2.760 3.000 2.740 3.000 371,068 +0.14(+4.90%)
Aug 07, 2020 2.850 3.100 2.800 2.860 766,300 +0.07(+2.51%)
Aug 06, 2020 2.750 2.920 2.600 2.790 745,175 +0.19(+7.31%)
Aug 05, 2020 2.450 2.700 2.450 2.600 513,031 +0.21(+8.79%)
Aug 04, 2020 2.420 2.560 2.310 2.390 828,453 -0.06(-2.45%)
Aug 03, 2020 2.620 2.620 2.390 2.450 246,685 -0.01(-0.41%)
Jul 31, 2020 2.550 2.550 2.310 2.460 338,400 -0.12(-4.65%)
Jul 30, 2020 2.650 2.680 2.500 2.580 287,179 -0.09(-3.37%)
Jul 29, 2020 2.610 2.850 2.600 2.670 680,069 +0.10(+3.89%)
Jul 28, 2020 2.600 2.830 2.520 2.570 401,821 -0.14(-5.17%)
Jul 27, 2020 3.080 3.300 2.680 2.710 1,341,871 -0.65(-19.35%)
Jul 24, 2020 3.000 3.390 2.950 3.360 3,663,600 +0.23(+7.35%)
Jul 23, 2020 2.500 4.000 2.230 3.130 55,467,076 +1.02(+48.34%)
Jul 22, 2020 1.980 2.210 1.930 2.110 343,091 +0.13(+6.57%)
Jul 21, 2020 1.890 2.040 1.870 1.980 225,846 +0.09(+4.76%)
Jul 20, 2020 1.920 1.990 1.830 1.890 168,518 +0.07(+3.85%)
Jul 17, 2020 1.900 1.990 1.820 1.820 131,600 -0.06(-3.19%)
Jul 16, 2020 1.850 2.080 1.800 1.880 303,614 +0.02(+1.08%)
Jul 15, 2020 1.910 2.000 1.800 1.860 217,358 -0.02(-1.06%)
Jul 14, 2020 1.790 1.970 1.780 1.880 155,195 +0.00(+0.00%)
Jul 13, 2020 2.030 2.090 1.780 1.880 313,177 -0.09(-4.57%)
Jul 10, 2020 1.690 2.030 1.655 1.970 488,200 +0.27(+15.88%)
Jul 09, 2020 1.680 1.790 1.610 1.700 184,229 +0.01(+0.59%)
Jul 08, 2020 1.720 1.790 1.630 1.690 173,140 -0.06(-3.43%)
Jul 07, 2020 1.850 1.900 1.680 1.750 312,475 -0.07(-3.85%)
Jul 06, 2020 1.800 1.870 1.710 1.820 145,635 +0.02(+1.11%)
Jul 02, 2020 1.970 2.003 1.760 1.800 204,600 -0.10(-5.26%)
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.