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, 2012 17.60 17.84 17.35 17.76 41,110 +0.30(+1.72%)
Aug 30, 2012 17.50 17.59 17.12 17.46 21,919 -0.11(-0.63%)
Aug 29, 2012 17.68 17.68 17.50 17.57 18,552 -0.08(-0.45%)
Aug 27, 2012 17.46 17.70 17.41 17.65 66,257 +0.12(+0.68%)
Aug 24, 2012 17.52 17.73 16.85 17.53 20,729 +0.02(+0.09%)
Aug 23, 2012 17.44 17.70 17.32 17.52 15,228 +0.00(+0.03%)
Aug 22, 2012 17.49 17.77 17.45 17.51 26,237 +0.04(+0.23%)
Aug 21, 2012 17.77 17.88 17.42 17.47 11,859 -0.26(-1.47%)
Aug 20, 2012 17.68 17.81 17.58 17.73 6,334 +0.05(+0.28%)
Aug 17, 2012 17.59 17.84 17.54 17.68 48,631 +0.01(+0.06%)
Aug 16, 2012 16.48 17.76 16.48 17.67 35,607 +0.09(+0.51%)
Aug 15, 2012 17.58 17.73 17.49 17.58 18,510 +0.01(+0.06%)
Aug 14, 2012 17.84 17.87 17.45 17.57 22,555 -0.16(-0.90%)
Aug 13, 2012 17.45 17.80 17.38 17.73 21,074 +0.25(+1.43%)
Aug 10, 2012 17.30 17.59 17.29 17.48 40,744 +0.19(+1.10%)
Aug 09, 2012 17.14 17.32 16.86 17.29 15,347 +0.09(+0.49%)
Aug 08, 2012 17.78 17.81 16.79 17.20 55,150 -0.72(-3.99%)
Aug 07, 2012 18.72 18.72 17.42 17.92 28,377 -0.70(-3.76%)
Aug 06, 2012 18.84 18.90 18.55 18.62 19,038 -0.11(-0.59%)
Aug 03, 2012 18.75 19.43 18.70 18.73 45,179 +0.19(+1.02%)
Aug 02, 2012 18.59 18.84 18.43 18.54 17,794 -0.01(-0.05%)
Aug 01, 2012 18.69 18.87 18.40 18.55 31,813 -0.13(-0.70%)
Jul 31, 2012 18.67 18.97 18.54 18.68 116,883 -0.03(-0.16%)
Jul 30, 2012 18.53 18.90 18.47 18.71 14,547 +0.12(+0.65%)
Jul 27, 2012 18.55 18.63 18.39 18.59 29,888 +0.12(+0.65%)
Jul 26, 2012 18.19 18.61 18.19 18.47 39,239 +0.50(+2.78%)
Jul 25, 2012 17.45 18.04 17.37 17.97 17,583 +0.66(+3.81%)
Jul 24, 2012 18.00 18.00 17.18 17.31 20,431 -0.65(-3.62%)
Jul 23, 2012 17.98 18.26 17.91 17.96 17,233 -0.24(-1.32%)
Jul 20, 2012 18.59 18.65 18.13 18.20 53,455 -0.55(-2.93%)
Jul 19, 2012 18.86 19.20 18.72 18.75 17,489 -0.11(-0.58%)
Jul 18, 2012 19.24 19.49 18.69 18.86 107,156 -0.44(-2.28%)
Jul 17, 2012 19.18 19.46 18.80 19.30 27,921 +0.26(+1.37%)
Jul 16, 2012 18.62 19.11 18.37 19.04 43,449 +0.31(+1.66%)
Jul 13, 2012 18.48 18.73 18.03 18.73 28,245 +0.36(+1.96%)
Jul 12, 2012 18.13 18.53 18.07 18.37 30,269 +0.10(+0.55%)
Jul 11, 2012 17.73 18.34 17.58 18.27 22,150 +0.58(+3.28%)
Jul 10, 2012 17.31 17.78 17.25 17.69 21,045 +0.42(+2.43%)
Jul 09, 2012 16.99 17.31 16.71 17.27 14,478 +0.21(+1.23%)
Jul 06, 2012 16.77 17.11 16.69 17.06 18,310 +0.16(+0.95%)
Jul 05, 2012 16.92 17.27 16.89 16.90 31,858 -0.12(-0.71%)
Jul 03, 2012 16.99 17.08 16.90 17.02 19,314 -0.03(-0.18%)
Jul 02, 2012 17.34 17.34 16.75 17.05 43,021 -0.34(-1.96%)
Jun 29, 2012 17.63 17.97 17.03 17.39 46,291 +0.07(+0.40%)
Jun 28, 2012 17.26 17.61 17.12 17.32 28,907 -0.09(-0.52%)
Jun 27, 2012 17.07 17.62 16.97 17.41 34,457 +0.31(+1.81%)
Jun 26, 2012 16.72 17.25 16.53 17.10 35,890 +0.34(+2.03%)
Jun 25, 2012 16.14 16.98 15.80 16.76 52,947 +0.30(+1.82%)
Jun 22, 2012 16.03 16.94 15.83 16.46 907,209 +0.56(+3.52%)
Jun 21, 2012 16.47 16.55 15.53 15.90 39,878 -0.52(-3.17%)
Jun 20, 2012 16.72 16.79 16.31 16.42 24,682 -0.27(-1.62%)
Jun 19, 2012 16.70 16.96 16.39 16.69 46,503 +0.12(+0.72%)
Jun 18, 2012 16.35 17.03 15.99 16.57 72,010 +0.18(+1.10%)
Jun 15, 2012 16.39 16.52 16.07 16.39 44,793 -0.08(-0.49%)
Jun 14, 2012 16.03 16.86 15.77 16.47 81,698 +0.51(+3.20%)
Jun 13, 2012 16.00 16.25 15.83 15.96 19,147 -0.15(-0.93%)
Jun 12, 2012 16.19 16.19 15.82 16.11 27,558 +0.04(+0.25%)
Jun 11, 2012 15.84 16.37 15.84 16.07 37,171 +0.44(+2.82%)
Jun 08, 2012 15.61 16.17 15.38 15.63 35,088 +0.08(+0.51%)
Jun 07, 2012 15.63 16.02 15.37 15.55 63,726 +0.16(+1.04%)
Jun 06, 2012 16.00 16.00 15.33 15.39 11,903 -0.03(-0.19%)
Jun 05, 2012 15.39 15.50 14.91 15.42 7,050 -0.02(-0.13%)
Jun 04, 2012 15.56 15.95 15.43 15.44 28,887 -0.07(-0.45%)
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.