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 (%)
Apr 30, 2014 47.54 47.54 45.31 46.76 153,603 -1.02(-2.13%)
Apr 29, 2014 49.36 49.36 47.47 47.78 37,586 -1.17(-2.39%)
Apr 28, 2014 49.90 50.61 48.05 48.95 62,312 -0.64(-1.29%)
Apr 25, 2014 50.42 52.20 48.81 49.59 78,614 -1.09(-2.15%)
Apr 24, 2014 50.69 51.97 50.01 50.68 91,757 +0.33(+0.66%)
Apr 23, 2014 50.31 50.74 50.28 50.35 154,201 +0.05(+0.10%)
Apr 22, 2014 50.63 50.63 49.85 50.30 93,233 -0.40(-0.79%)
Apr 21, 2014 50.37 51.10 50.27 50.70 76,914 +0.26(+0.52%)
Apr 17, 2014 50.16 50.44 50.44 50.44 59,500 +0.29(+0.58%)
Apr 16, 2014 51.40 51.40 50.01 50.15 44,931 -0.78(-1.53%)
Apr 15, 2014 53.04 53.04 50.54 50.93 43,392 -1.59(-3.03%)
Apr 14, 2014 52.24 53.47 51.23 52.52 83,909 +0.58(+1.12%)
Apr 11, 2014 52.27 53.14 51.83 51.94 64,715 -0.81(-1.54%)
Apr 10, 2014 53.83 53.84 52.18 52.75 78,112 -0.97(-1.81%)
Apr 09, 2014 51.50 54.28 51.27 53.72 126,106 +2.26(+4.39%)
Apr 08, 2014 51.41 51.94 50.84 51.46 101,323 +0.30(+0.59%)
Apr 07, 2014 52.46 52.46 50.90 51.16 79,106 -1.66(-3.14%)
Apr 04, 2014 53.34 53.34 52.27 52.82 149,934 -0.16(-0.30%)
Apr 03, 2014 53.09 53.45 52.47 52.98 92,451 -0.22(-0.41%)
Apr 02, 2014 53.69 53.98 50.77 53.20 81,972 -0.13(-0.24%)
Apr 01, 2014 53.66 54.18 53.00 53.33 115,982 -0.50(-0.93%)
Mar 31, 2014 54.24 55.32 53.27 53.83 112,616 +0.10(+0.19%)
Mar 28, 2014 53.54 54.18 52.71 53.73 64,825 +0.18(+0.34%)
Mar 27, 2014 52.60 53.99 52.30 53.55 73,399 +1.16(+2.21%)
Mar 26, 2014 54.63 54.63 52.08 52.39 89,595 -1.99(-3.66%)
Mar 25, 2014 54.60 55.00 53.91 54.38 71,068 -0.56(-1.02%)
Mar 24, 2014 54.72 55.98 54.27 54.94 83,623 +0.17(+0.31%)
Mar 21, 2014 55.03 55.05 54.32 54.77 97,152 -0.10(-0.18%)
Mar 20, 2014 55.01 55.95 54.63 54.87 67,185 -0.04(-0.07%)
Mar 19, 2014 55.86 55.86 53.78 54.91 93,988 -1.08(-1.93%)
Mar 18, 2014 55.29 56.00 54.85 55.99 76,785 +0.70(+1.27%)
Mar 17, 2014 54.82 55.49 54.64 55.29 108,875 +0.82(+1.51%)
Mar 14, 2014 54.88 55.21 54.04 54.47 68,106 -0.39(-0.71%)
Mar 13, 2014 55.95 56.47 53.85 54.86 81,374 -0.14(-0.25%)
Mar 12, 2014 54.90 55.23 54.51 55.00 102,558 -0.04(-0.07%)
Mar 11, 2014 54.65 55.20 53.40 55.04 120,388 +0.63(+1.16%)
Mar 10, 2014 52.50 54.77 52.50 54.41 83,004 +1.95(+3.72%)
Mar 07, 2014 50.37 52.53 49.77 52.46 44,386 +2.42(+4.84%)
Mar 06, 2014 58.99 59.06 47.13 50.04 236,237 -1.35(-2.63%)
Mar 05, 2014 49.62 51.56 49.62 51.39 92,541 +1.46(+2.92%)
Mar 04, 2014 50.58 51.52 49.37 49.93 106,805 +0.27(+0.54%)
Mar 03, 2014 47.70 50.48 47.18 49.66 157,500 +1.84(+3.85%)
Feb 28, 2014 47.83 48.22 47.16 47.82 46,070 +0.11(+0.23%)
Feb 27, 2014 46.78 47.85 46.78 47.71 25,849 +0.73(+1.55%)
Feb 26, 2014 47.00 47.35 46.35 46.98 44,043 +0.01(+0.02%)
Feb 25, 2014 46.48 47.11 45.83 46.97 25,162 +0.59(+1.27%)
Feb 24, 2014 46.38 46.78 45.83 46.38 70,706 +0.08(+0.17%)
Feb 21, 2014 47.53 47.93 46.12 46.30 38,450 -0.88(-1.87%)
Feb 20, 2014 45.51 47.37 45.51 47.18 19,227 +1.97(+4.36%)
Feb 19, 2014 46.71 46.71 45.16 45.21 24,387 -1.31(-2.82%)
Feb 18, 2014 44.88 47.16 43.91 46.52 27,679 +1.68(+3.75%)
Feb 14, 2014 45.12 44.84 44.84 44.84 17,100 -0.32(-0.71%)
Feb 13, 2014 44.35 45.45 44.35 45.16 36,252 +0.46(+1.03%)
Feb 12, 2014 44.97 45.65 44.11 44.70 31,995 -0.38(-0.84%)
Feb 11, 2014 43.42 45.65 43.42 45.08 38,514 +1.52(+3.49%)
Feb 10, 2014 43.67 44.62 42.30 43.56 49,972 -0.15(-0.34%)
Feb 07, 2014 43.97 44.68 43.21 43.71 61,075 -0.24(-0.55%)
Feb 06, 2014 44.45 44.90 43.60 43.95 36,703 -0.23(-0.52%)
Feb 05, 2014 44.98 45.92 43.62 44.18 48,082 -1.00(-2.21%)
Feb 04, 2014 45.51 45.94 44.75 45.18 21,907 -0.21(-0.46%)
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.