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 (%)
Aug 31, 2011 14.95 15.40 14.50 15.37 63,953 +0.52(+3.50%)
Aug 30, 2011 14.89 14.89 14.55 14.85 5,712 -0.11(-0.74%)
Aug 29, 2011 14.28 15.00 14.28 14.96 15,828 +0.75(+5.28%)
Aug 26, 2011 14.29 14.29 13.81 14.21 12,577 -0.07(-0.49%)
Aug 25, 2011 15.06 15.06 14.17 14.28 26,376 -0.72(-4.80%)
Aug 24, 2011 14.88 15.00 14.29 15.00 19,257 +0.13(+0.87%)
Aug 23, 2011 14.53 14.90 14.31 14.87 11,550 +0.83(+5.91%)
Aug 22, 2011 14.25 14.25 13.89 14.04 20,387 +0.24(+1.74%)
Aug 19, 2011 14.00 14.70 13.20 13.80 20,858 -0.21(-1.50%)
Aug 18, 2011 14.26 14.57 14.00 14.01 19,723 -0.61(-4.17%)
Aug 17, 2011 14.30 15.01 14.30 14.62 20,122 +0.37(+2.60%)
Aug 16, 2011 14.76 15.11 14.25 14.25 19,219 -0.67(-4.49%)
Aug 15, 2011 14.99 15.00 14.61 14.92 8,980 -0.07(-0.47%)
Aug 12, 2011 16.21 16.21 14.97 14.99 38,046 -0.65(-4.16%)
Aug 11, 2011 14.65 15.82 14.02 15.64 28,070 +1.53(+10.84%)
Aug 10, 2011 14.80 16.00 13.56 14.11 14,702 -1.12(-7.35%)
Aug 09, 2011 15.10 16.50 12.52 15.23 115,503 +1.86(+13.91%)
Aug 08, 2011 14.65 16.03 13.02 13.37 16,747 -1.63(-10.87%)
Aug 05, 2011 16.29 16.29 15.00 15.00 113,449 -0.81(-5.12%)
Aug 04, 2011 16.70 16.79 15.80 15.81 35,379 -0.92(-5.50%)
Aug 03, 2011 16.84 17.00 16.33 16.73 7,076 +0.11(+0.66%)
Aug 02, 2011 16.81 17.30 16.61 16.62 7,293 -0.21(-1.25%)
Aug 01, 2011 17.30 17.30 16.51 16.83 14,736 -0.46(-2.66%)
Jul 29, 2011 16.64 17.50 16.64 17.29 23,066 +0.41(+2.43%)
Jul 28, 2011 16.54 17.44 16.36 16.88 3,893 +0.28(+1.69%)
Jul 27, 2011 16.52 17.29 16.34 16.60 11,446 +0.09(+0.55%)
Jul 26, 2011 16.73 17.02 16.44 16.51 4,529 -0.18(-1.08%)
Jul 25, 2011 16.91 17.09 16.69 16.69 4,802 -0.38(-2.23%)
Jul 22, 2011 16.82 17.41 16.82 17.07 4,336 -0.33(-1.90%)
Jul 21, 2011 17.31 17.58 17.19 17.40 4,134 +0.25(+1.46%)
Jul 20, 2011 17.16 17.27 16.84 17.15 1,884 -0.35(-2.00%)
Jul 19, 2011 16.71 17.50 16.71 17.50 9,324 +0.84(+5.04%)
Jul 18, 2011 17.18 17.18 16.52 16.66 9,454 -0.83(-4.75%)
Jul 15, 2011 17.26 17.66 17.15 17.49 47,672 +0.25(+1.45%)
Jul 14, 2011 17.06 17.33 17.06 17.24 11,434 +0.07(+0.41%)
Jul 13, 2011 17.29 17.39 17.00 17.17 6,602 +0.08(+0.47%)
Jul 12, 2011 17.09 17.29 17.09 17.09 5,486 -0.07(-0.41%)
Jul 11, 2011 16.89 17.49 16.89 17.16 8,195 +0.17(+1.00%)
Jul 08, 2011 16.88 17.16 16.68 16.99 7,036 +0.01(+0.06%)
Jul 07, 2011 17.16 17.16 16.78 16.98 11,139 -0.03(-0.18%)
Jul 06, 2011 16.38 17.28 16.33 17.01 11,798 +0.60(+3.66%)
Jul 05, 2011 16.73 17.00 16.39 16.41 11,255 -0.48(-2.84%)
Jul 01, 2011 17.10 17.10 16.53 16.89 15,640 -0.11(-0.65%)
Jun 30, 2011 16.84 17.49 16.65 17.00 41,132 +0.17(+1.01%)
Jun 29, 2011 17.07 17.13 16.69 16.83 15,143 -0.37(-2.15%)
Jun 28, 2011 17.14 17.55 16.90 17.20 30,422 +0.03(+0.17%)
Jun 27, 2011 17.25 17.25 15.70 17.17 38,898 -0.23(-1.32%)
Jun 24, 2011 17.03 17.54 16.76 17.40 350,257 +0.47(+2.78%)
Jun 23, 2011 17.05 17.14 16.64 16.93 6,235 -0.39(-2.25%)
Jun 22, 2011 17.35 17.77 17.17 17.32 15,463 -0.18(-1.03%)
Jun 21, 2011 17.45 17.60 17.00 17.50 24,744 +0.03(+0.17%)
Jun 20, 2011 16.69 17.89 16.09 17.47 47,385 +0.93(+5.62%)
Jun 17, 2011 16.57 17.21 16.07 16.54 25,945 +0.01(+0.06%)
Jun 16, 2011 16.02 16.56 15.92 16.53 8,708 +0.59(+3.70%)
Jun 15, 2011 16.54 17.05 15.73 15.94 10,174 -0.63(-3.80%)
Jun 14, 2011 16.02 16.75 16.02 16.57 24,535 +0.43(+2.66%)
Jun 13, 2011 15.26 16.44 15.17 16.14 33,434 +0.62(+3.99%)
Jun 10, 2011 15.26 15.92 15.26 15.52 19,861 -0.27(-1.71%)
Jun 09, 2011 15.92 15.92 15.21 15.79 4,071 +0.01(+0.06%)
Jun 08, 2011 16.22 16.40 15.78 15.78 19,378 -0.52(-3.19%)
Jun 07, 2011 16.33 16.63 16.28 16.30 21,945 +0.04(+0.25%)
Jun 06, 2011 16.17 16.38 15.69 16.26 25,381 +0.58(+3.70%)
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.