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 (%)
Oct 30, 2015 31.19 31.25 29.12 30.00 245,825 -1.02(-3.29%)
Oct 29, 2015 31.67 32.81 30.73 31.02 130,668 -0.93(-2.91%)
Oct 28, 2015 28.81 32.04 28.39 31.95 192,315 +3.47(+12.18%)
Oct 27, 2015 29.31 29.33 28.19 28.48 148,529 -0.83(-2.83%)
Oct 26, 2015 31.01 31.01 28.89 29.31 151,713 -1.92(-6.15%)
Oct 23, 2015 30.76 31.79 30.26 31.23 93,644 +0.39(+1.26%)
Oct 22, 2015 30.05 31.08 29.92 30.84 105,922 +0.94(+3.14%)
Oct 21, 2015 30.79 30.79 29.80 29.90 64,375 -0.83(-2.70%)
Oct 20, 2015 29.68 31.27 29.52 30.73 261,983 +1.05(+3.54%)
Oct 19, 2015 30.24 30.24 29.46 29.68 75,034 -0.80(-2.62%)
Oct 16, 2015 30.50 30.96 29.80 30.48 181,478 +0.07(+0.23%)
Oct 15, 2015 29.99 30.50 29.15 30.41 199,275 +0.31(+1.03%)
Oct 14, 2015 30.11 30.43 29.78 30.10 213,517 +0.04(+0.13%)
Oct 13, 2015 30.12 30.70 29.85 30.06 75,428 -0.39(-1.28%)
Oct 12, 2015 31.21 31.21 30.01 30.45 197,369 -0.66(-2.12%)
Oct 09, 2015 31.00 31.69 29.97 31.11 165,143 +0.73(+2.40%)
Oct 08, 2015 30.10 30.70 29.48 30.38 146,249 -0.13(-0.43%)
Oct 07, 2015 29.51 30.82 29.14 30.51 279,833 +1.45(+4.99%)
Oct 06, 2015 28.26 29.74 28.26 29.06 186,849 +0.96(+3.42%)
Oct 05, 2015 27.03 28.18 27.03 28.10 124,324 +1.44(+5.40%)
Oct 02, 2015 25.02 26.71 24.79 26.66 149,590 +1.62(+6.47%)
Oct 01, 2015 25.72 25.92 24.32 25.04 116,033 -0.46(-1.80%)
Sep 30, 2015 26.52 26.54 24.66 25.50 260,036 -0.89(-3.37%)
Sep 29, 2015 24.16 26.48 24.00 26.39 180,292 +2.22(+9.18%)
Sep 28, 2015 25.35 25.52 24.08 24.17 153,929 -1.37(-5.36%)
Sep 25, 2015 26.94 26.94 25.45 25.54 132,056 -1.13(-4.24%)
Sep 24, 2015 27.05 27.30 26.48 26.67 261,694 -0.34(-1.26%)
Sep 23, 2015 28.85 28.85 26.00 27.01 216,023 -1.69(-5.89%)
Sep 22, 2015 28.03 29.12 27.99 28.70 186,277 +0.00(+0.00%)
Sep 21, 2015 28.57 29.36 28.22 28.70 125,858 +0.23(+0.81%)
Sep 18, 2015 28.01 28.73 27.69 28.47 198,788 -0.10(-0.35%)
Sep 17, 2015 28.71 29.15 28.12 28.57 150,620 -0.29(-1.00%)
Sep 16, 2015 27.91 29.00 27.66 28.86 72,600 +1.20(+4.34%)
Sep 15, 2015 27.02 27.96 26.82 27.66 169,691 +0.77(+2.86%)
Sep 14, 2015 26.64 27.25 25.96 26.89 140,596 +0.03(+0.11%)
Sep 11, 2015 27.42 27.45 25.64 26.86 155,305 -0.97(-3.49%)
Sep 10, 2015 27.64 28.08 27.02 27.83 180,867 +0.21(+0.76%)
Sep 09, 2015 28.83 29.18 27.27 27.62 235,259 -1.08(-3.76%)
Sep 08, 2015 28.30 29.22 27.80 28.70 198,791 +0.76(+2.72%)
Sep 04, 2015 27.24 27.94 27.94 27.94 187,000 +0.07(+0.25%)
Sep 03, 2015 27.84 28.90 27.51 27.87 187,891 -0.11(-0.39%)
Sep 02, 2015 28.30 28.30 27.37 27.98 241,586 +0.21(+0.76%)
Sep 01, 2015 27.88 29.04 27.54 27.77 215,103 -1.06(-3.68%)
Aug 31, 2015 27.16 29.16 27.07 28.83 300,298 +2.00(+7.45%)
Aug 28, 2015 25.92 27.26 25.92 26.83 126,780 +0.68(+2.60%)
Aug 27, 2015 24.76 26.21 24.58 26.15 192,815 +1.70(+6.95%)
Aug 26, 2015 24.46 24.55 23.37 24.45 144,587 +0.60(+2.52%)
Aug 25, 2015 25.02 25.02 23.58 23.85 208,348 -0.31(-1.28%)
Aug 24, 2015 23.62 25.34 23.38 24.16 154,041 -0.68(-2.74%)
Aug 21, 2015 24.48 25.52 24.48 24.84 143,607 -0.15(-0.60%)
Aug 20, 2015 25.53 26.26 24.98 24.99 273,504 -1.02(-3.92%)
Aug 19, 2015 27.14 27.50 25.64 26.01 160,142 -1.35(-4.93%)
Aug 18, 2015 28.34 29.15 26.82 27.36 125,352 -1.03(-3.63%)
Aug 17, 2015 27.43 28.46 27.31 28.39 208,374 +0.61(+2.20%)
Aug 14, 2015 27.79 29.08 27.43 27.78 238,742 +0.17(+0.62%)
Aug 13, 2015 28.95 28.95 27.38 27.61 263,122 -1.62(-5.54%)
Aug 12, 2015 28.00 29.34 27.80 29.23 190,447 +1.02(+3.62%)
Aug 11, 2015 26.92 28.45 26.79 28.21 222,798 +0.89(+3.26%)
Aug 10, 2015 26.55 27.70 26.20 27.32 226,542 +0.80(+3.02%)
Aug 07, 2015 26.51 26.88 25.98 26.52 298,578 -0.19(-0.71%)
Aug 06, 2015 26.19 26.75 25.23 26.71 286,228 +0.69(+2.65%)
Aug 05, 2015 26.44 27.98 24.73 26.02 539,383 +1.98(+8.24%)
Aug 04, 2015 24.75 24.90 23.98 24.04 127,062 -0.51(-2.08%)
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.