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 (%)
Jun 28, 2013 24.39 26.20 23.67 25.48 185,859 +1.20(+4.94%)
Jun 26, 2013 24.84 25.14 23.78 24.28 0 -0.74(-2.96%)
Jun 25, 2013 25.28 25.59 24.18 25.02 0 +0.17(+0.68%)
Jun 24, 2013 24.70 25.17 24.37 24.85 0 -0.01(-0.04%)
Jun 21, 2013 24.36 25.36 24.35 24.86 51,969 +0.60(+2.47%)
Jun 20, 2013 24.34 24.49 23.13 24.26 0 -0.45(-1.82%)
Jun 19, 2013 25.07 25.18 24.56 24.71 0 -0.30(-1.20%)
Jun 18, 2013 24.60 25.57 24.50 25.01 0 +0.54(+2.21%)
Jun 17, 2013 24.76 24.76 23.80 24.47 0 +0.01(+0.04%)
Jun 14, 2013 25.42 25.42 24.33 24.46 0 -0.95(-3.74%)
Jun 13, 2013 24.48 25.50 24.46 25.41 19,077 +0.93(+3.80%)
Jun 12, 2013 25.45 25.45 24.29 24.48 34,532 -0.86(-3.39%)
Jun 11, 2013 25.42 26.32 25.32 25.34 7,854 -0.45(-1.74%)
Jun 10, 2013 25.31 26.17 24.86 25.79 0 +0.90(+3.62%)
Jun 07, 2013 25.30 25.30 24.77 24.89 0 -0.12(-0.48%)
Jun 06, 2013 25.11 25.66 24.36 25.01 27,335 -0.02(-0.08%)
Jun 05, 2013 25.30 25.30 24.36 25.03 0 -0.46(-1.80%)
Jun 04, 2013 25.94 26.39 25.36 25.49 0 -0.35(-1.35%)
Jun 03, 2013 25.06 25.92 24.20 25.84 63,559 +0.90(+3.61%)
May 31, 2013 24.76 25.56 24.26 24.94 84,037 +0.13(+0.52%)
May 30, 2013 25.36 25.72 24.22 24.81 40,057 -0.64(-2.51%)
May 29, 2013 26.28 26.38 25.31 25.45 27,779 -0.80(-3.05%)
May 28, 2013 26.03 27.05 25.85 26.25 39,600 +0.52(+2.02%)
May 24, 2013 25.71 26.08 25.62 25.73 0 -0.17(-0.66%)
May 23, 2013 25.52 26.00 25.48 25.90 0 +0.21(+0.82%)
May 22, 2013 26.47 26.51 25.55 25.69 0 -0.84(-3.17%)
May 21, 2013 25.43 27.32 25.35 26.53 0 +0.98(+3.84%)
May 20, 2013 25.80 26.34 25.07 25.55 0 -0.25(-0.97%)
May 17, 2013 25.06 25.99 24.79 25.80 0 +0.92(+3.70%)
May 16, 2013 24.63 25.21 24.51 24.88 27,510 +0.13(+0.53%)
May 15, 2013 24.54 25.10 24.36 24.75 0 +0.60(+2.48%)
May 13, 2013 24.01 24.55 23.80 24.15 0 -0.10(-0.41%)
May 10, 2013 24.75 24.75 23.16 24.25 0 -0.08(-0.33%)
May 09, 2013 24.25 24.50 23.25 24.33 0 -0.27(-1.10%)
May 08, 2013 24.72 24.80 24.51 24.60 0 -0.12(-0.49%)
May 07, 2013 24.24 25.07 24.24 24.72 0 +0.72(+3.00%)
May 06, 2013 23.78 24.33 23.53 24.00 0 +0.40(+1.69%)
May 03, 2013 23.50 23.86 23.29 23.60 0 +0.38(+1.64%)
May 02, 2013 23.41 23.43 23.09 23.22 0 +0.18(+0.78%)
May 01, 2013 24.15 24.46 23.00 23.04 0 -1.16(-4.79%)
Apr 30, 2013 23.90 24.31 23.90 24.20 0 +0.45(+1.89%)
Apr 29, 2013 23.75 24.06 23.63 23.75 22,459 +0.27(+1.15%)
Apr 26, 2013 23.60 23.63 23.20 23.48 74,724 -0.14(-0.59%)
Apr 25, 2013 23.30 23.91 22.51 23.62 44,761 +0.41(+1.77%)
Apr 24, 2013 23.50 23.80 22.98 23.21 15,553 -0.37(-1.57%)
Apr 23, 2013 22.95 23.66 22.95 23.58 20,343 +0.70(+3.06%)
Apr 22, 2013 23.16 23.16 22.68 22.88 9,783 -0.33(-1.42%)
Apr 19, 2013 23.34 23.63 22.84 23.21 27,969 -0.22(-0.94%)
Apr 18, 2013 23.87 23.93 23.33 23.43 14,786 -0.34(-1.43%)
Apr 17, 2013 24.53 25.94 23.64 23.77 22,378 -1.00(-4.04%)
Apr 16, 2013 24.48 24.81 24.04 24.77 60,639 +0.60(+2.48%)
Apr 15, 2013 24.71 24.71 24.01 24.17 35,943 -0.64(-2.58%)
Apr 12, 2013 25.40 25.40 24.35 24.81 30,404 +0.33(+1.35%)
Apr 11, 2013 24.56 24.68 24.35 24.48 26,364 -0.38(-1.53%)
Apr 10, 2013 24.07 24.90 24.07 24.86 19,257 +0.66(+2.73%)
Apr 09, 2013 24.19 24.50 24.17 24.20 46,712 -0.06(-0.25%)
Apr 08, 2013 24.25 24.43 24.00 24.26 33,781 +0.16(+0.66%)
Apr 05, 2013 23.90 24.20 23.86 24.10 31,127 -0.25(-1.03%)
Apr 04, 2013 24.12 24.50 24.08 24.35 11,094 +0.23(+0.95%)
Apr 03, 2013 24.66 24.97 24.05 24.12 57,205 -0.42(-1.71%)
Apr 02, 2013 24.48 25.00 24.32 24.54 27,221 +0.28(+1.15%)
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.