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 (%)
Nov 29, 2013 42.51 42.58 42.27 42.48 0 +0.23(+0.54%)
Nov 27, 2013 42.30 42.49 42.05 42.25 0 -0.14(-0.33%)
Nov 26, 2013 42.12 42.55 41.78 42.39 0 +0.20(+0.47%)
Nov 25, 2013 42.60 42.75 41.93 42.19 32,862 -0.32(-0.75%)
Nov 22, 2013 42.23 42.96 42.19 42.51 0 +0.48(+1.14%)
Nov 21, 2013 41.24 42.34 40.63 42.03 27,370 +1.03(+2.51%)
Nov 20, 2013 39.48 41.60 39.48 41.00 0 +1.76(+4.49%)
Nov 19, 2013 38.74 40.47 38.74 39.24 23,333 +0.26(+0.67%)
Nov 18, 2013 40.00 41.04 38.48 38.98 0 -0.94(-2.35%)
Nov 15, 2013 40.87 41.26 39.90 39.92 0 -1.07(-2.61%)
Nov 14, 2013 41.02 41.97 40.22 40.99 0 -0.24(-0.58%)
Nov 12, 2013 40.26 41.32 40.18 41.23 0 +1.00(+2.49%)
Nov 11, 2013 40.68 41.26 39.93 40.23 0 -0.65(-1.59%)
Nov 08, 2013 39.71 41.24 39.71 40.88 0 +1.16(+2.92%)
Nov 07, 2013 40.84 41.05 39.51 39.72 36,188 -0.96(-2.36%)
Nov 06, 2013 40.35 40.79 40.14 40.68 43,793 +0.63(+1.57%)
Nov 05, 2013 38.00 40.44 37.99 40.05 0 +1.52(+3.94%)
Nov 04, 2013 37.05 38.79 37.05 38.53 65,981 +1.75(+4.76%)
Nov 01, 2013 36.61 37.39 36.13 36.78 0 -0.08(-0.22%)
Oct 31, 2013 38.07 38.22 36.84 36.86 0 -1.12(-2.95%)
Oct 30, 2013 39.08 39.09 37.77 37.98 181,556 -0.91(-2.34%)
Oct 29, 2013 38.09 39.22 37.72 38.89 0 +0.80(+2.10%)
Oct 28, 2013 38.70 38.97 37.89 38.09 0 -0.50(-1.30%)
Oct 25, 2013 39.64 39.78 38.36 38.59 0 -1.15(-2.89%)
Oct 24, 2013 40.81 41.19 39.49 39.74 38,634 -0.80(-1.97%)
Oct 23, 2013 40.26 40.77 40.06 40.54 0 +0.03(+0.07%)
Oct 22, 2013 40.58 41.02 40.32 40.51 49,886 +0.04(+0.10%)
Oct 21, 2013 40.73 41.01 40.31 40.47 83,724 -0.13(-0.32%)
Oct 18, 2013 40.31 40.81 40.03 40.60 49,202 +0.59(+1.47%)
Oct 17, 2013 40.06 40.30 39.67 40.01 98,097 +0.02(+0.05%)
Oct 16, 2013 40.28 41.23 39.76 39.99 68,676 +0.07(+0.18%)
Oct 15, 2013 39.18 40.52 39.18 39.92 114,458 +0.55(+1.40%)
Oct 14, 2013 37.54 39.38 37.42 39.37 41,544 +1.68(+4.46%)
Oct 11, 2013 37.29 38.77 37.06 37.69 0 +0.41(+1.10%)
Oct 10, 2013 37.44 37.49 36.90 37.28 72,771 +0.35(+0.95%)
Oct 09, 2013 35.59 37.33 35.46 36.93 0 +1.32(+3.71%)
Oct 08, 2013 36.26 36.87 35.28 35.61 51,124 -0.76(-2.09%)
Oct 07, 2013 36.48 36.80 36.36 36.37 0 -0.52(-1.41%)
Oct 04, 2013 36.11 37.00 36.11 36.89 0 +0.68(+1.88%)
Oct 03, 2013 36.33 36.64 35.97 36.21 0 -0.06(-0.17%)
Oct 02, 2013 36.46 37.00 36.19 36.27 30,614 -0.55(-1.49%)
Oct 01, 2013 36.07 37.00 35.74 36.82 66,785 +0.26(+0.71%)
Sep 27, 2013 36.10 36.79 35.97 36.56 0 +0.41(+1.13%)
Sep 26, 2013 34.97 36.28 34.39 36.15 61,054 +1.20(+3.43%)
Sep 25, 2013 35.12 35.49 34.81 34.95 37,325 -0.26(-0.74%)
Sep 24, 2013 34.89 35.51 34.33 35.21 93,960 +0.52(+1.50%)
Sep 23, 2013 34.48 34.75 34.36 34.69 34,892 +0.21(+0.61%)
Sep 20, 2013 34.71 34.90 34.24 34.48 0 -0.26(-0.75%)
Sep 19, 2013 34.96 35.11 34.32 34.74 0 -0.26(-0.74%)
Sep 18, 2013 35.67 35.81 34.65 35.00 0 -0.60(-1.69%)
Sep 17, 2013 35.47 35.84 35.33 35.60 0 +0.10(+0.28%)
Sep 16, 2013 36.06 36.35 35.38 35.50 0 -0.40(-1.11%)
Sep 13, 2013 36.22 36.28 35.60 35.90 0 +0.01(+0.03%)
Sep 12, 2013 36.35 36.39 35.34 35.89 0 -0.56(-1.54%)
Sep 11, 2013 37.23 37.80 36.29 36.45 0 -0.86(-2.31%)
Sep 10, 2013 37.75 37.99 37.14 37.31 109,141 -0.20(-0.53%)
Sep 09, 2013 37.18 37.51 37.14 37.51 0 +0.56(+1.52%)
Sep 06, 2013 37.14 37.25 36.43 36.95 0 -0.16(-0.43%)
Sep 05, 2013 36.72 37.31 36.63 37.11 0 +0.46(+1.26%)
Sep 04, 2013 36.20 36.65 36.00 36.65 0 +0.39(+1.08%)
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.