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 (%)
Jul 31, 2012 18.67 18.97 18.54 18.68 116,883 -0.03(-0.16%)
Jul 30, 2012 18.53 18.90 18.47 18.71 14,547 +0.12(+0.65%)
Jul 27, 2012 18.55 18.63 18.39 18.59 29,888 +0.12(+0.65%)
Jul 26, 2012 18.19 18.61 18.19 18.47 39,239 +0.50(+2.78%)
Jul 25, 2012 17.45 18.04 17.37 17.97 17,583 +0.66(+3.81%)
Jul 24, 2012 18.00 18.00 17.18 17.31 20,431 -0.65(-3.62%)
Jul 23, 2012 17.98 18.26 17.91 17.96 17,233 -0.24(-1.32%)
Jul 20, 2012 18.59 18.65 18.13 18.20 53,455 -0.55(-2.93%)
Jul 19, 2012 18.86 19.20 18.72 18.75 17,489 -0.11(-0.58%)
Jul 18, 2012 19.24 19.49 18.69 18.86 107,156 -0.44(-2.28%)
Jul 17, 2012 19.18 19.46 18.80 19.30 27,921 +0.26(+1.37%)
Jul 16, 2012 18.62 19.11 18.37 19.04 43,449 +0.31(+1.66%)
Jul 13, 2012 18.48 18.73 18.03 18.73 28,245 +0.36(+1.96%)
Jul 12, 2012 18.13 18.53 18.07 18.37 30,269 +0.10(+0.55%)
Jul 11, 2012 17.73 18.34 17.58 18.27 22,150 +0.58(+3.28%)
Jul 10, 2012 17.31 17.78 17.25 17.69 21,045 +0.42(+2.43%)
Jul 09, 2012 16.99 17.31 16.71 17.27 14,478 +0.21(+1.23%)
Jul 06, 2012 16.77 17.11 16.69 17.06 18,310 +0.16(+0.95%)
Jul 05, 2012 16.92 17.27 16.89 16.90 31,858 -0.12(-0.71%)
Jul 03, 2012 16.99 17.08 16.90 17.02 19,314 -0.03(-0.18%)
Jul 02, 2012 17.34 17.34 16.75 17.05 43,021 -0.34(-1.96%)
Jun 29, 2012 17.63 17.97 17.03 17.39 46,291 +0.07(+0.40%)
Jun 28, 2012 17.26 17.61 17.12 17.32 28,907 -0.09(-0.52%)
Jun 27, 2012 17.07 17.62 16.97 17.41 34,457 +0.31(+1.81%)
Jun 26, 2012 16.72 17.25 16.53 17.10 35,890 +0.34(+2.03%)
Jun 25, 2012 16.14 16.98 15.80 16.76 52,947 +0.30(+1.82%)
Jun 22, 2012 16.03 16.94 15.83 16.46 907,209 +0.56(+3.52%)
Jun 21, 2012 16.47 16.55 15.53 15.90 39,878 -0.52(-3.17%)
Jun 20, 2012 16.72 16.79 16.31 16.42 24,682 -0.27(-1.62%)
Jun 19, 2012 16.70 16.96 16.39 16.69 46,503 +0.12(+0.72%)
Jun 18, 2012 16.35 17.03 15.99 16.57 72,010 +0.18(+1.10%)
Jun 15, 2012 16.39 16.52 16.07 16.39 44,793 -0.08(-0.49%)
Jun 14, 2012 16.03 16.86 15.77 16.47 81,698 +0.51(+3.20%)
Jun 13, 2012 16.00 16.25 15.83 15.96 19,147 -0.15(-0.93%)
Jun 12, 2012 16.19 16.19 15.82 16.11 27,558 +0.04(+0.25%)
Jun 11, 2012 15.84 16.37 15.84 16.07 37,171 +0.44(+2.82%)
Jun 08, 2012 15.61 16.17 15.38 15.63 35,088 +0.08(+0.51%)
Jun 07, 2012 15.63 16.02 15.37 15.55 63,726 +0.16(+1.04%)
Jun 06, 2012 16.00 16.00 15.33 15.39 11,903 -0.03(-0.19%)
Jun 05, 2012 15.39 15.50 14.91 15.42 7,050 -0.02(-0.13%)
Jun 04, 2012 15.56 15.95 15.43 15.44 28,887 -0.07(-0.45%)
Jun 01, 2012 15.20 16.02 15.03 15.51 14,122 -0.10(-0.64%)
May 31, 2012 15.16 15.73 15.16 15.61 63,129 +0.41(+2.70%)
May 30, 2012 15.46 15.46 14.91 15.20 23,859 -0.36(-2.31%)
May 29, 2012 15.78 15.78 15.47 15.56 8,866 +0.00(+0.00%)
May 25, 2012 15.54 15.92 15.25 15.56 68,064 +0.09(+0.58%)
May 24, 2012 15.99 16.00 15.29 15.47 8,880 -0.45(-2.83%)
May 23, 2012 15.88 16.16 15.58 15.92 27,764 -0.18(-1.12%)
May 22, 2012 16.72 16.77 15.91 16.10 12,526 -0.69(-4.11%)
May 21, 2012 15.81 17.06 15.46 16.79 16,727 +1.11(+7.08%)
May 18, 2012 15.58 15.85 15.39 15.68 11,569 +0.06(+0.38%)
May 17, 2012 15.84 15.89 15.54 15.62 221,337 -0.37(-2.31%)
May 16, 2012 15.78 16.37 15.78 15.99 10,484 +0.22(+1.40%)
May 15, 2012 15.30 15.87 15.30 15.77 99,135 +0.12(+0.77%)
May 14, 2012 15.58 15.69 15.38 15.65 10,379 -0.12(-0.76%)
May 11, 2012 15.68 15.84 15.68 15.77 6,608 -0.08(-0.50%)
May 10, 2012 15.92 15.92 15.65 15.85 3,402 -0.08(-0.50%)
May 09, 2012 15.82 16.03 15.63 15.93 30,671 -0.06(-0.38%)
May 08, 2012 15.57 16.02 15.52 15.99 5,857 +0.22(+1.40%)
May 07, 2012 15.85 16.11 15.54 15.77 20,637 -0.03(-0.19%)
May 04, 2012 16.72 16.73 15.76 15.80 17,565 -0.88(-5.28%)
May 03, 2012 17.19 17.19 16.53 16.68 11,164 -0.28(-1.65%)
May 02, 2012 16.66 17.00 16.33 16.96 30,529 +0.14(+0.83%)
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.