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 (%)
Dec 30, 2011 16.16 16.90 16.16 16.74 67,143 +0.52(+3.21%)
Dec 29, 2011 16.06 16.51 16.06 16.22 90,577 +0.30(+1.88%)
Dec 28, 2011 15.84 16.22 15.68 15.92 21,759 +0.08(+0.51%)
Dec 27, 2011 16.08 16.25 15.70 15.84 34,544 -0.23(-1.43%)
Dec 23, 2011 16.30 16.77 16.02 16.07 13,502 -0.14(-0.86%)
Dec 21, 2011 16.52 16.53 16.02 16.21 33,279 -0.50(-2.99%)
Dec 20, 2011 16.17 16.88 15.45 16.71 33,247 +0.69(+4.31%)
Dec 19, 2011 15.96 16.18 15.69 16.02 27,568 +0.08(+0.50%)
Dec 16, 2011 15.75 15.97 15.39 15.94 49,620 +0.27(+1.72%)
Dec 15, 2011 15.89 15.89 15.17 15.67 19,568 -0.10(-0.63%)
Dec 14, 2011 15.68 15.83 15.41 15.77 18,774 +0.01(+0.06%)
Dec 13, 2011 15.89 16.03 15.75 15.76 15,998 +0.00(+0.00%)
Dec 12, 2011 15.79 15.88 15.72 15.76 12,697 -0.24(-1.50%)
Dec 09, 2011 15.74 16.00 15.74 16.00 23,693 +0.36(+2.30%)
Dec 08, 2011 15.75 15.99 15.52 15.64 19,358 -0.30(-1.88%)
Dec 07, 2011 16.31 16.69 15.86 15.94 41,037 -0.50(-3.04%)
Dec 06, 2011 16.53 16.69 16.23 16.44 33,577 -0.28(-1.67%)
Dec 05, 2011 16.80 16.85 16.24 16.72 32,249 +0.12(+0.72%)
Dec 02, 2011 16.86 16.98 16.31 16.60 25,457 +0.00(+0.00%)
Dec 01, 2011 16.43 17.04 16.40 16.60 53,879 +0.14(+0.85%)
Nov 30, 2011 16.14 16.46 16.05 16.46 86,418 +0.50(+3.13%)
Nov 29, 2011 15.96 16.00 15.73 15.96 47,610 -0.03(-0.19%)
Nov 28, 2011 15.75 16.00 15.70 15.99 26,091 +0.34(+2.17%)
Nov 25, 2011 15.64 15.70 15.51 15.65 9,017 +0.00(+0.00%)
Nov 23, 2011 15.54 15.85 15.23 15.65 23,311 +0.08(+0.51%)
Nov 22, 2011 15.50 16.28 15.31 15.57 19,212 +0.10(+0.65%)
Nov 21, 2011 15.54 15.79 15.38 15.47 24,767 -0.31(-1.96%)
Nov 18, 2011 16.20 16.23 15.76 15.78 21,566 -0.42(-2.59%)
Nov 17, 2011 16.23 16.45 16.13 16.20 13,060 +0.09(+0.56%)
Nov 16, 2011 16.01 16.46 16.01 16.11 9,145 -0.13(-0.80%)
Nov 15, 2011 16.17 16.42 15.71 16.24 15,834 +0.00(+0.00%)
Nov 14, 2011 16.25 16.32 16.10 16.24 6,731 -0.20(-1.22%)
Nov 11, 2011 16.46 16.55 16.34 16.44 21,142 -0.02(-0.12%)
Nov 10, 2011 15.69 16.97 15.34 16.46 92,911 +1.01(+6.54%)
Nov 09, 2011 15.65 15.70 15.15 15.45 12,010 -0.50(-3.13%)
Nov 08, 2011 16.00 16.04 15.90 15.95 31,720 -0.13(-0.81%)
Nov 07, 2011 15.72 16.19 15.65 16.08 3,757 +0.10(+0.63%)
Nov 04, 2011 16.00 16.00 15.93 15.98 15,417 -0.02(-0.12%)
Nov 03, 2011 15.92 16.00 15.60 16.00 9,518 +0.31(+1.98%)
Nov 02, 2011 15.43 15.82 15.00 15.69 13,178 +0.58(+3.84%)
Nov 01, 2011 15.02 16.00 14.40 15.11 27,980 -0.52(-3.33%)
Oct 31, 2011 15.88 16.05 15.57 15.63 9,928 -0.37(-2.31%)
Oct 28, 2011 16.05 16.40 15.65 16.00 14,607 -0.34(-2.08%)
Oct 27, 2011 16.00 16.46 15.40 16.34 47,185 +0.34(+2.12%)
Oct 26, 2011 15.78 16.00 15.22 16.00 16,995 +0.46(+2.96%)
Oct 25, 2011 15.88 15.98 15.46 15.54 11,645 -0.46(-2.88%)
Oct 24, 2011 15.98 16.00 15.82 16.00 7,946 +0.01(+0.06%)
Oct 21, 2011 15.25 16.00 14.77 15.99 30,194 +1.13(+7.60%)
Oct 20, 2011 15.10 15.10 14.34 14.86 15,435 -0.10(-0.67%)
Oct 19, 2011 15.70 15.91 14.66 14.96 13,413 -0.90(-5.67%)
Oct 18, 2011 14.69 15.96 14.61 15.86 69,814 +1.27(+8.70%)
Oct 17, 2011 15.54 15.66 14.51 14.59 26,239 -1.20(-7.60%)
Oct 14, 2011 15.46 15.83 14.21 15.79 54,434 +0.44(+2.87%)
Oct 13, 2011 15.38 15.51 15.24 15.35 4,796 -0.25(-1.60%)
Oct 12, 2011 15.80 15.98 15.16 15.60 17,010 -0.20(-1.27%)
Oct 11, 2011 15.69 16.00 15.55 15.80 7,013 -0.19(-1.19%)
Oct 10, 2011 15.84 15.99 15.11 15.99 12,868 +0.38(+2.43%)
Oct 07, 2011 15.56 15.98 15.53 15.61 5,970 -0.38(-2.38%)
Oct 06, 2011 16.16 16.16 15.66 15.99 9,261 -0.44(-2.68%)
Oct 05, 2011 15.90 16.46 15.10 16.43 27,998 +0.42(+2.62%)
Oct 04, 2011 14.45 16.50 14.17 16.01 25,238 +1.49(+10.26%)
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.