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 (%)
Jan 30, 2015 32.86 35.16 32.86 34.22 152,054 +0.94(+2.82%)
Jan 29, 2015 32.06 33.33 29.69 33.28 444,310 +1.12(+3.48%)
Jan 28, 2015 35.39 35.39 31.86 32.16 173,418 -3.18(-9.00%)
Jan 27, 2015 34.48 35.40 34.47 35.34 214,533 +0.32(+0.91%)
Jan 26, 2015 34.90 35.45 34.66 35.02 324,076 -0.24(-0.68%)
Jan 23, 2015 35.33 36.24 35.12 35.26 46,280 -0.01(-0.03%)
Jan 22, 2015 35.29 35.50 34.70 35.27 168,721 +0.28(+0.80%)
Jan 21, 2015 34.85 35.98 34.73 34.99 111,928 -0.05(-0.14%)
Jan 20, 2015 36.05 36.24 34.61 35.04 112,569 -1.10(-3.04%)
Jan 16, 2015 35.09 36.17 35.00 36.14 122,762 +0.99(+2.82%)
Jan 15, 2015 35.31 35.61 34.81 35.15 202,327 +0.05(+0.16%)
Jan 14, 2015 34.81 35.58 34.11 35.09 179,019 -0.02(-0.04%)
Jan 13, 2015 35.40 36.42 34.69 35.11 185,347 +0.07(+0.20%)
Jan 12, 2015 35.50 35.50 33.79 35.04 227,161 -0.49(-1.38%)
Jan 09, 2015 36.09 36.09 35.12 35.53 126,976 -0.67(-1.85%)
Jan 08, 2015 36.39 36.67 35.46 36.20 131,963 +0.29(+0.81%)
Jan 07, 2015 36.81 36.83 34.78 35.91 177,897 -0.58(-1.59%)
Jan 06, 2015 39.76 39.76 35.74 36.49 140,387 -3.09(-7.81%)
Jan 05, 2015 40.17 40.93 39.21 39.58 116,005 -0.95(-2.34%)
Jan 02, 2015 41.26 41.26 39.95 40.53 121,308 -0.50(-1.22%)
Dec 31, 2014 41.70 41.03 41.03 41.03 246,000 -0.60(-1.44%)
Dec 30, 2014 43.85 43.85 41.52 41.63 227,181 -2.60(-5.88%)
Dec 29, 2014 41.76 44.49 41.56 44.23 248,863 +2.17(+5.16%)
Dec 26, 2014 41.59 42.15 41.28 42.06 63,479 +0.64(+1.55%)
Dec 24, 2014 41.30 41.42 41.42 41.42 59,800 +0.23(+0.56%)
Dec 23, 2014 40.43 41.44 39.07 41.19 116,157 +1.07(+2.67%)
Dec 22, 2014 39.43 40.38 39.13 40.12 148,231 +0.51(+1.29%)
Dec 19, 2014 39.27 40.01 38.41 39.61 218,485 +0.38(+0.97%)
Dec 18, 2014 37.54 39.35 37.50 39.23 186,819 +2.39(+6.49%)
Dec 17, 2014 34.79 36.98 34.44 36.84 231,846 +1.93(+5.53%)
Dec 16, 2014 35.88 37.52 34.83 34.91 221,836 -1.38(-3.80%)
Dec 15, 2014 36.33 37.65 36.01 36.29 220,865 +0.36(+1.00%)
Dec 12, 2014 37.43 38.00 35.52 35.93 244,109 -2.00(-5.27%)
Dec 11, 2014 38.74 39.69 37.70 37.93 114,322 -0.74(-1.91%)
Dec 10, 2014 40.65 41.05 38.12 38.67 192,114 -3.33(-7.93%)
Dec 09, 2014 40.85 42.09 40.80 42.00 137,373 +0.87(+2.12%)
Dec 08, 2014 42.48 42.50 41.00 41.13 201,524 -1.47(-3.45%)
Dec 05, 2014 42.19 42.88 42.01 42.60 165,287 +0.51(+1.21%)
Dec 04, 2014 41.67 43.63 41.42 42.09 250,335 +0.36(+0.86%)
Dec 03, 2014 37.45 41.82 37.45 41.73 191,072 +3.92(+10.37%)
Dec 02, 2014 36.99 38.51 36.55 37.81 203,720 +0.68(+1.83%)
Dec 01, 2014 40.60 40.60 36.74 37.13 229,827 -3.82(-9.33%)
Nov 28, 2014 44.73 44.73 40.69 40.95 141,083 -4.27(-9.44%)
Nov 26, 2014 45.90 45.22 45.22 45.22 76,300 -0.88(-1.91%)
Nov 25, 2014 46.73 47.37 45.25 46.10 149,628 -0.69(-1.47%)
Nov 24, 2014 44.97 46.90 44.46 46.79 170,376 +1.89(+4.21%)
Nov 21, 2014 44.83 46.09 44.83 44.90 114,321 +0.51(+1.15%)
Nov 20, 2014 43.67 44.73 43.67 44.39 98,292 +0.56(+1.28%)
Nov 19, 2014 44.04 44.54 42.93 43.83 103,956 -0.37(-0.84%)
Nov 18, 2014 43.85 45.04 43.75 44.20 59,582 +0.48(+1.10%)
Nov 17, 2014 44.75 44.81 43.29 43.72 76,254 -1.04(-2.32%)
Nov 14, 2014 44.17 44.98 43.48 44.76 125,462 +0.62(+1.40%)
Nov 13, 2014 46.06 46.06 43.72 44.14 106,344 -1.87(-4.06%)
Nov 12, 2014 45.92 46.77 45.31 46.01 112,727 -0.17(-0.37%)
Nov 11, 2014 45.34 46.62 44.99 46.18 126,525 +0.73(+1.61%)
Nov 10, 2014 45.42 46.17 44.55 45.45 80,592 +0.15(+0.33%)
Nov 07, 2014 45.52 46.00 44.74 45.30 100,646 -0.44(-0.96%)
Nov 06, 2014 43.73 45.77 43.56 45.74 135,534 +1.90(+4.33%)
Nov 05, 2014 41.14 44.20 40.40 43.84 129,960 +1.22(+2.86%)
Nov 04, 2014 42.67 42.92 41.76 42.62 110,236 -0.26(-0.61%)
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.