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, 2020 1.390 1.520 1.260 1.350 311,199 -0.01(-0.74%)
Apr 29, 2020 1.130 1.390 1.130 1.360 354,501 +0.26(+23.64%)
Apr 28, 2020 1.160 1.170 1.080 1.100 99,376 -0.04(-3.51%)
Apr 27, 2020 1.180 1.180 1.020 1.140 216,864 +0.00(+0.00%)
Apr 24, 2020 1.030 1.180 1.020 1.140 675,900 +0.14(+14.00%)
Apr 23, 2020 0.8300 1.010 0.8200 1.000 484,400 +0.14(+16.41%)
Apr 22, 2020 1.010 1.050 0.7700 0.8590 737,536 -0.11(-11.44%)
Apr 21, 2020 1.020 1.090 0.9600 0.9700 356,076 -0.10(-9.35%)
Apr 20, 2020 1.240 1.240 1.020 1.070 427,202 -0.10(-8.55%)
Apr 17, 2020 1.190 1.280 1.130 1.170 248,500 +0.04(+3.54%)
Apr 16, 2020 1.400 1.400 1.100 1.130 743,206 -0.22(-16.30%)
Apr 15, 2020 1.530 1.580 1.320 1.350 519,760 -0.26(-16.15%)
Apr 14, 2020 1.250 1.650 1.180 1.610 2,276,503 +0.45(+38.79%)
Apr 13, 2020 1.330 1.330 1.130 1.160 568,015 -0.02(-1.69%)
Apr 09, 2020 1.220 1.320 1.160 1.180 380,400 +0.02(+1.72%)
Apr 08, 2020 1.230 1.230 1.145 1.160 70,378 -0.02(-1.69%)
Apr 07, 2020 1.350 1.360 1.130 1.180 87,128 -0.11(-8.53%)
Apr 06, 2020 1.200 1.385 1.193 1.290 99,713 +0.14(+12.17%)
Apr 03, 2020 1.450 1.450 1.130 1.150 100,100 -0.15(-11.54%)
Apr 02, 2020 1.410 1.690 1.260 1.300 48,844 -0.10(-7.14%)
Apr 01, 2020 1.700 1.800 1.400 1.400 57,150 -0.40(-22.22%)
Mar 31, 2020 1.480 1.990 1.480 1.800 88,776 +0.32(+21.62%)
Mar 30, 2020 1.540 1.775 1.180 1.480 96,882 -0.06(-3.90%)
Mar 27, 2020 1.780 2.083 1.340 1.540 58,800 -0.26(-14.44%)
Mar 26, 2020 1.800 1.900 1.750 1.800 66,579 +0.08(+4.65%)
Mar 25, 2020 1.780 1.850 1.550 1.720 73,919 +0.00(+0.00%)
Mar 24, 2020 1.850 1.880 1.660 1.720 65,428 +0.11(+6.83%)
Mar 23, 2020 1.810 2.117 1.460 1.610 46,012 -0.15(-8.52%)
Mar 20, 2020 1.880 2.140 1.680 1.760 99,900 -0.17(-8.81%)
Mar 19, 2020 1.980 2.270 1.790 1.930 112,514 -0.01(-0.52%)
Mar 18, 2020 2.700 2.760 1.750 1.940 83,186 -0.97(-33.33%)
Mar 17, 2020 2.910 3.114 2.700 2.910 69,112 -0.16(-5.21%)
Mar 16, 2020 1.020 3.350 1.020 3.070 170,286 -0.29(-8.63%)
Mar 13, 2020 3.300 3.390 2.805 3.360 177,400 +0.19(+5.99%)
Mar 12, 2020 3.260 3.450 3.100 3.170 100,761 -0.30(-8.65%)
Mar 11, 2020 3.370 3.620 3.370 3.470 62,576 -0.03(-0.86%)
Mar 10, 2020 3.270 3.500 3.270 3.500 69,937 +0.24(+7.36%)
Mar 09, 2020 3.220 3.330 2.810 3.260 63,335 -0.45(-12.13%)
Mar 06, 2020 3.750 3.800 3.557 3.710 116,700 -0.18(-4.63%)
Mar 05, 2020 3.610 4.040 3.520 3.890 147,773 +0.33(+9.27%)
Mar 04, 2020 3.310 3.580 3.190 3.560 37,008 +0.30(+9.20%)
Mar 03, 2020 3.410 3.410 3.190 3.260 26,789 -0.18(-5.23%)
Mar 02, 2020 3.510 3.520 3.260 3.440 71,691 -0.08(-2.27%)
Feb 28, 2020 3.760 3.790 3.460 3.520 105,500 -0.47(-11.78%)
Feb 27, 2020 4.010 4.680 3.770 3.990 173,658 -0.10(-2.44%)
Feb 26, 2020 4.230 4.360 4.020 4.090 61,337 +0.02(+0.49%)
Feb 25, 2020 3.790 4.410 3.670 4.070 108,590 +0.35(+9.41%)
Feb 24, 2020 3.130 3.800 3.130 3.720 80,941 +0.46(+14.11%)
Feb 21, 2020 3.160 3.300 2.980 3.260 73,900 +0.08(+2.52%)
Feb 20, 2020 3.380 3.511 3.130 3.180 47,738 -0.20(-5.92%)
Feb 19, 2020 3.560 3.640 3.340 3.380 33,398 -0.17(-4.79%)
Feb 18, 2020 3.480 3.610 3.480 3.550 32,747 +0.07(+2.01%)
Feb 14, 2020 3.680 3.685 3.448 3.480 69,900 -0.16(-4.40%)
Feb 13, 2020 3.630 3.770 3.574 3.640 24,354 -0.03(-0.82%)
Feb 12, 2020 3.760 3.820 3.550 3.670 46,806 -0.08(-2.13%)
Feb 11, 2020 3.990 4.030 3.690 3.750 41,554 -0.20(-5.06%)
Feb 10, 2020 4.000 4.150 3.920 3.950 61,965 -0.08(-1.86%)
Feb 07, 2020 4.150 4.215 4.000 4.025 54,900 -0.17(-4.17%)
Feb 06, 2020 4.270 4.350 4.160 4.200 32,515 -0.14(-3.23%)
Feb 05, 2020 4.610 4.620 4.320 4.340 20,934 -0.18(-3.98%)
Feb 04, 2020 4.650 4.738 4.480 4.520 36,819 -0.09(-1.95%)
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.