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 (%)
Feb 28, 2013 20.07 20.07 19.62 19.62 47,644 -0.41(-2.05%)
Feb 27, 2013 19.92 20.25 19.57 20.03 37,988 +0.07(+0.35%)
Feb 26, 2013 20.79 20.79 19.75 19.96 19,753 -1.31(-6.16%)
Feb 22, 2013 21.32 21.87 20.88 21.27 10,280 +0.10(+0.47%)
Feb 21, 2013 21.38 21.65 21.16 21.17 13,631 -0.22(-1.03%)
Feb 20, 2013 21.84 21.92 21.39 21.39 14,802 -0.40(-1.84%)
Feb 19, 2013 21.66 22.08 20.97 21.79 8,520 +0.22(+1.02%)
Feb 15, 2013 22.00 22.08 21.44 21.57 20,552 -0.27(-1.24%)
Feb 14, 2013 22.00 22.00 21.75 21.84 11,498 -0.31(-1.40%)
Feb 13, 2013 21.23 22.30 21.23 22.15 22,641 +0.99(+4.68%)
Feb 12, 2013 21.35 21.35 20.82 21.16 13,695 +0.06(+0.28%)
Feb 11, 2013 21.00 21.10 20.94 21.10 5,625 +0.10(+0.48%)
Feb 08, 2013 21.13 21.15 20.79 21.00 15,768 -0.04(-0.19%)
Feb 07, 2013 21.63 21.69 20.72 21.04 16,819 -0.66(-3.04%)
Feb 06, 2013 22.02 22.87 21.44 21.70 17,842 -0.05(-0.23%)
Feb 04, 2013 21.93 21.95 21.68 21.75 9,574 -0.25(-1.14%)
Feb 01, 2013 21.51 22.00 21.51 22.00 17,179 +0.58(+2.71%)
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%)
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.