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 (%)
Mar 28, 2013 24.73 25.25 24.67 24.94 89,983 +0.30(+1.22%)
Mar 27, 2013 24.08 24.68 24.02 24.64 25,881 +0.60(+2.50%)
Mar 26, 2013 24.00 24.06 23.90 24.04 18,997 +0.08(+0.33%)
Mar 25, 2013 23.25 24.16 23.10 23.96 30,157 +0.71(+3.05%)
Mar 22, 2013 22.92 23.25 22.77 23.25 11,507 +0.46(+2.02%)
Mar 21, 2013 22.35 22.87 22.35 22.79 33,119 +0.15(+0.66%)
Mar 20, 2013 22.41 22.78 22.25 22.64 12,274 +0.27(+1.21%)
Mar 19, 2013 22.32 22.80 22.32 22.37 12,385 -0.07(-0.31%)
Mar 18, 2013 22.45 22.76 22.44 22.44 5,665 -0.42(-1.84%)
Mar 15, 2013 23.29 23.37 22.71 22.86 70,534 -0.28(-1.21%)
Mar 14, 2013 22.37 23.63 22.22 23.14 97,702 +0.88(+3.95%)
Mar 13, 2013 21.48 22.42 21.48 22.26 10,774 +0.78(+3.63%)
Mar 12, 2013 21.25 21.58 21.02 21.48 7,501 +0.13(+0.61%)
Mar 11, 2013 21.39 21.63 21.17 21.35 7,230 -0.20(-0.93%)
Mar 08, 2013 21.55 21.73 20.95 21.55 29,371 +0.27(+1.27%)
Mar 07, 2013 20.97 21.99 20.65 21.28 146,373 +0.25(+1.19%)
Mar 06, 2013 21.12 21.33 20.99 21.03 10,372 -0.12(-0.57%)
Mar 05, 2013 20.86 21.93 20.86 21.15 46,369 +0.42(+2.03%)
Mar 04, 2013 19.59 20.87 19.39 20.73 53,670 +1.17(+5.98%)
Mar 01, 2013 19.41 20.04 19.21 19.56 25,106 -0.06(-0.31%)
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%)
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.