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 (%)
Jan 31, 2013 21.30 21.68 21.18 21.42 38,897 +0.08(+0.37%)
Jan 30, 2013 22.00 22.00 21.25 21.34 26,621 -0.62(-2.82%)
Jan 29, 2013 21.95 22.12 21.87 21.96 23,329 -0.03(-0.14%)
Jan 28, 2013 21.97 22.16 21.77 21.99 44,821 -0.01(-0.05%)
Jan 25, 2013 21.17 22.08 21.03 22.00 44,859 +0.95(+4.51%)
Jan 24, 2013 21.26 21.53 20.76 21.05 8,307 -0.21(-0.99%)
Jan 23, 2013 21.70 21.70 21.02 21.26 17,666 -0.44(-2.03%)
Jan 22, 2013 21.80 21.80 21.42 21.70 8,922 -0.01(-0.05%)
Jan 18, 2013 21.28 21.82 21.28 21.71 16,781 +0.36(+1.69%)
Jan 17, 2013 20.90 21.36 20.68 21.35 8,272 +0.59(+2.84%)
Jan 16, 2013 21.00 21.34 20.73 20.76 19,562 -0.24(-1.14%)
Jan 15, 2013 20.77 21.17 20.67 21.00 8,295 +0.09(+0.43%)
Jan 14, 2013 20.80 20.99 20.56 20.91 12,188 -0.09(-0.43%)
Jan 11, 2013 21.67 21.67 19.99 21.00 54,452 -0.58(-2.69%)
Jan 10, 2013 21.80 21.80 21.22 21.58 35,124 -0.10(-0.46%)
Jan 09, 2013 21.00 21.83 21.00 21.68 29,003 +0.66(+3.14%)
Jan 08, 2013 20.60 21.20 20.50 21.02 98,543 +0.48(+2.34%)
Jan 07, 2013 20.60 20.80 20.53 20.54 7,993 -0.24(-1.15%)
Jan 04, 2013 20.49 20.84 20.34 20.78 156,461 +0.35(+1.71%)
Jan 03, 2013 20.63 20.63 20.26 20.43 17,798 -0.13(-0.63%)
Jan 02, 2013 20.53 20.65 20.36 20.56 105,597 +0.20(+0.98%)
Dec 31, 2012 20.00 20.42 19.65 20.36 26,963 +0.36(+1.80%)
Dec 28, 2012 20.09 20.22 19.95 20.00 29,722 -0.15(-0.74%)
Dec 27, 2012 20.05 20.29 20.01 20.15 16,667 +0.13(+0.65%)
Dec 26, 2012 20.44 20.76 19.97 20.02 22,081 -0.43(-2.10%)
Dec 24, 2012 20.00 20.50 19.85 20.45 5,071 +0.32(+1.59%)
Dec 21, 2012 20.47 20.49 20.01 20.13 86,782 -0.37(-1.80%)
Dec 20, 2012 20.47 20.60 20.09 20.50 21,319 +0.07(+0.34%)
Dec 19, 2012 20.60 20.82 20.00 20.43 22,556 -0.22(-1.07%)
Dec 18, 2012 20.23 20.92 19.95 20.65 244,569 +0.44(+2.18%)
Dec 17, 2012 19.86 20.29 19.85 20.21 26,228 +0.31(+1.56%)
Dec 14, 2012 19.75 19.99 19.69 19.90 20,092 +0.07(+0.35%)
Dec 13, 2012 19.75 19.91 19.71 19.83 20,476 +0.08(+0.41%)
Dec 12, 2012 19.76 20.10 19.71 19.75 57,417 -0.03(-0.15%)
Dec 11, 2012 19.42 19.78 19.42 19.78 63,556 +0.41(+2.12%)
Dec 10, 2012 19.40 19.41 19.15 19.37 10,414 +0.01(+0.05%)
Dec 07, 2012 19.49 19.49 19.14 19.36 40,071 +0.03(+0.16%)
Dec 06, 2012 19.16 19.36 19.05 19.33 32,490 +0.15(+0.78%)
Dec 05, 2012 19.46 19.46 19.05 19.18 6,993 -0.19(-0.98%)
Dec 04, 2012 18.99 19.47 18.99 19.37 31,298 +0.15(+0.78%)
Nov 30, 2012 18.82 19.24 18.34 19.22 47,840 +0.53(+2.84%)
Nov 29, 2012 18.85 18.85 18.52 18.69 27,605 -0.06(-0.32%)
Nov 28, 2012 18.20 18.83 18.20 18.75 14,426 +0.47(+2.57%)
Nov 27, 2012 18.65 18.65 18.27 18.28 11,033 -0.44(-2.35%)
Nov 26, 2012 18.23 18.75 18.23 18.72 7,360 +0.23(+1.24%)
Nov 23, 2012 18.60 18.60 18.27 18.49 6,209 -0.04(-0.22%)
Nov 21, 2012 18.62 18.68 18.36 18.53 5,653 +0.07(+0.38%)
Nov 20, 2012 18.39 18.59 18.28 18.46 13,364 -0.02(-0.11%)
Nov 19, 2012 18.18 18.50 17.95 18.48 19,309 +0.56(+3.12%)
Nov 16, 2012 17.52 18.24 17.30 17.92 35,451 +0.31(+1.76%)
Nov 15, 2012 17.57 17.82 17.35 17.61 35,209 +0.26(+1.50%)
Nov 14, 2012 18.29 18.29 17.13 17.35 24,462 -0.88(-4.83%)
Nov 13, 2012 17.85 18.32 17.72 18.23 19,180 +0.32(+1.79%)
Nov 12, 2012 18.40 18.41 17.87 17.91 8,930 -0.46(-2.50%)
Nov 09, 2012 17.94 18.50 17.94 18.37 8,894 +0.43(+2.40%)
Nov 08, 2012 17.60 18.25 17.37 17.94 34,844 +0.40(+2.28%)
Nov 07, 2012 18.25 18.36 17.09 17.54 19,652 -0.86(-4.67%)
Nov 06, 2012 18.30 18.59 18.04 18.40 9,735 +0.03(+0.16%)
Nov 05, 2012 17.94 18.62 17.86 18.37 11,949 +0.41(+2.28%)
Nov 02, 2012 18.46 18.46 17.77 17.96 12,527 -0.48(-2.60%)
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.