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 29, 2014 46.78 46.67 46.67 46.67 69,800 -0.16(-0.34%)
Aug 28, 2014 47.21 47.43 46.65 46.83 73,998 -0.63(-1.33%)
Aug 27, 2014 46.86 47.93 46.66 47.46 85,969 +0.54(+1.15%)
Aug 26, 2014 45.71 47.10 45.53 46.92 95,965 +1.18(+2.58%)
Aug 25, 2014 46.05 46.05 45.34 45.74 63,582 -0.19(-0.41%)
Aug 22, 2014 45.55 46.11 45.35 45.93 58,628 +0.18(+0.39%)
Aug 21, 2014 45.71 45.80 45.20 45.75 96,752 +0.12(+0.27%)
Aug 20, 2014 46.16 46.16 45.26 45.62 121,035 -0.74(-1.61%)
Aug 19, 2014 46.45 46.80 45.93 46.37 103,990 -0.08(-0.17%)
Aug 18, 2014 45.98 46.70 45.25 46.45 167,416 +0.92(+2.02%)
Aug 15, 2014 46.39 46.83 45.09 45.53 101,272 -0.26(-0.57%)
Aug 14, 2014 47.95 48.10 45.58 45.79 78,991 -2.16(-4.50%)
Aug 13, 2014 47.95 48.66 47.28 47.95 225,575 -0.05(-0.10%)
Aug 12, 2014 50.30 50.30 47.54 48.00 116,061 -2.35(-4.67%)
Aug 11, 2014 50.19 50.52 49.56 50.35 147,615 +0.20(+0.40%)
Aug 08, 2014 48.34 50.59 47.73 50.15 215,257 +1.86(+3.85%)
Aug 07, 2014 51.47 51.47 47.82 48.29 163,526 -2.88(-5.63%)
Aug 06, 2014 54.70 54.70 50.98 51.17 284,930 -3.87(-7.03%)
Aug 05, 2014 55.45 56.95 54.35 55.04 105,164 -0.59(-1.06%)
Aug 04, 2014 54.14 56.34 53.77 55.63 294,567 +1.62(+3.00%)
Aug 01, 2014 55.72 56.13 53.94 54.01 79,169 -1.61(-2.89%)
Jul 31, 2014 56.46 56.76 55.60 55.62 114,765 -1.40(-2.45%)
Jul 30, 2014 56.31 57.14 55.92 57.02 94,423 +0.70(+1.25%)
Jul 29, 2014 55.65 56.45 55.40 56.31 83,305 +0.53(+0.95%)
Jul 28, 2014 56.19 56.19 55.15 55.78 48,338 -0.29(-0.52%)
Jul 25, 2014 55.48 56.40 55.11 56.07 86,055 +0.20(+0.36%)
Jul 24, 2014 54.85 56.53 54.04 55.87 156,092 +1.40(+2.57%)
Jul 23, 2014 55.43 56.02 54.16 54.47 69,776 -1.01(-1.82%)
Jul 22, 2014 55.86 56.75 55.35 55.48 47,038 -0.27(-0.48%)
Jul 21, 2014 55.37 56.19 55.22 55.75 78,328 +0.08(+0.14%)
Jul 18, 2014 55.37 56.38 55.01 55.67 105,928 +0.13(+0.23%)
Jul 17, 2014 55.44 55.97 55.03 55.54 70,090 -0.43(-0.77%)
Jul 16, 2014 56.46 56.46 55.31 55.97 50,239 -0.12(-0.21%)
Jul 15, 2014 56.88 56.93 55.08 56.09 61,634 -0.95(-1.67%)
Jul 14, 2014 56.30 57.22 53.65 57.04 91,336 +1.05(+1.88%)
Jul 11, 2014 55.54 56.26 54.78 55.99 130,479 +0.23(+0.41%)
Jul 10, 2014 55.03 55.96 54.85 55.76 107,263 -0.07(-0.13%)
Jul 09, 2014 55.70 55.98 55.21 55.83 77,920 +0.20(+0.36%)
Jul 08, 2014 55.47 55.95 54.86 55.63 112,141 -0.14(-0.25%)
Jul 07, 2014 56.47 56.47 55.13 55.77 55,083 -0.74(-1.31%)
Jul 03, 2014 55.69 56.51 56.51 56.51 58,500 +0.95(+1.71%)
Jul 02, 2014 55.09 55.84 55.09 55.56 135,332 +0.31(+0.56%)
Jul 01, 2014 54.17 55.64 54.10 55.25 96,645 +1.43(+2.66%)
Jun 30, 2014 53.37 54.69 53.26 53.82 109,091 +0.24(+0.45%)
Jun 27, 2014 52.38 53.86 52.38 53.58 126,829 +0.87(+1.65%)
Jun 26, 2014 53.05 53.05 52.14 52.71 82,007 -0.39(-0.73%)
Jun 25, 2014 52.56 53.39 52.11 53.10 106,362 +0.08(+0.15%)
Jun 24, 2014 52.31 53.56 52.25 53.02 167,367 +0.32(+0.61%)
Jun 23, 2014 52.24 53.61 52.05 52.70 123,543 +0.47(+0.90%)
Jun 20, 2014 51.49 52.37 51.49 52.23 94,754 +1.03(+2.01%)
Jun 19, 2014 50.22 51.33 49.80 51.20 108,380 +1.22(+2.44%)
Jun 18, 2014 49.91 50.09 49.43 49.98 104,777 -0.03(-0.06%)
Jun 17, 2014 48.05 50.19 48.05 50.01 200,098 +1.75(+3.63%)
Jun 16, 2014 48.82 48.82 47.20 48.26 178,187 -0.67(-1.37%)
Jun 13, 2014 48.18 49.00 47.95 48.93 71,321 +0.66(+1.37%)
Jun 12, 2014 48.45 48.51 47.74 48.27 189,964 -0.41(-0.84%)
Jun 11, 2014 48.53 48.99 45.93 48.68 80,584 -0.57(-1.16%)
Jun 10, 2014 49.89 50.19 48.72 49.25 66,079 -0.47(-0.95%)
Jun 06, 2014 49.14 49.99 47.79 49.72 131,269 +0.83(+1.70%)
Jun 05, 2014 47.48 49.50 47.09 48.89 108,238 +1.35(+2.84%)
Jun 04, 2014 46.96 48.00 45.91 47.54 61,802 +0.46(+0.98%)
Jun 03, 2014 45.36 47.17 45.02 47.08 227,624 +1.57(+3.45%)
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.