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 30, 2017 16.45 16.45 16.00 16.05 56,124 -0.30(-1.83%)
Jun 29, 2017 16.20 16.45 15.80 16.35 38,117 +0.15(+0.93%)
Jun 28, 2017 15.95 16.40 15.75 16.20 34,850 +0.40(+2.53%)
Jun 27, 2017 16.25 16.25 15.75 15.80 34,999 -0.30(-1.86%)
Jun 26, 2017 16.20 16.45 15.70 16.10 53,127 -0.05(-0.31%)
Jun 23, 2017 16.25 16.45 15.75 16.15 516,039 -0.10(-0.62%)
Jun 22, 2017 16.35 16.65 15.95 16.25 38,142 -0.05(-0.31%)
Jun 21, 2017 16.15 16.80 15.85 16.30 34,321 +0.10(+0.62%)
Jun 20, 2017 16.55 16.55 16.15 16.20 26,735 -0.50(-2.99%)
Jun 19, 2017 16.85 16.90 16.20 16.70 29,994 -0.15(-0.89%)
Jun 16, 2017 15.75 17.05 15.75 16.85 64,570 +0.95(+5.97%)
Jun 15, 2017 15.70 15.95 15.70 15.90 23,682 +0.00(+0.00%)
Jun 14, 2017 16.60 16.60 15.60 15.90 34,972 -0.50(-3.05%)
Jun 13, 2017 16.10 16.70 15.85 16.40 33,741 +0.35(+2.18%)
Jun 12, 2017 16.95 17.10 15.95 16.05 43,040 -0.75(-4.46%)
Jun 09, 2017 16.35 17.00 16.20 16.80 34,696 +0.50(+3.07%)
Jun 08, 2017 15.60 16.45 15.55 16.30 23,380 +0.60(+3.82%)
Jun 07, 2017 16.55 16.70 15.60 15.70 45,937 -0.85(-5.14%)
Jun 06, 2017 16.55 16.85 16.20 16.55 45,530 -0.15(-0.90%)
Jun 05, 2017 17.10 17.30 16.65 16.70 57,382 -0.40(-2.34%)
Jun 02, 2017 17.35 17.55 17.00 17.10 48,408 -0.25(-1.44%)
Jun 01, 2017 16.80 17.45 16.80 17.35 46,567 +0.60(+3.58%)
May 31, 2017 16.60 17.15 16.30 16.75 70,934 +0.10(+0.60%)
May 30, 2017 16.45 17.00 16.45 16.65 41,144 +0.05(+0.30%)
May 26, 2017 16.25 16.65 16.10 16.60 38,837 +0.35(+2.15%)
May 25, 2017 16.85 16.95 16.00 16.25 48,528 -0.65(-3.85%)
May 24, 2017 17.05 17.50 16.70 16.90 25,544 -0.15(-0.88%)
May 23, 2017 17.25 17.35 16.90 17.05 29,054 -0.05(-0.29%)
May 22, 2017 17.25 17.25 16.90 17.10 27,475 +0.00(+0.00%)
May 19, 2017 17.30 17.45 17.05 17.10 28,810 -0.10(-0.58%)
May 18, 2017 16.85 17.50 16.80 17.20 26,095 +0.20(+1.18%)
May 17, 2017 17.55 17.60 16.90 17.00 49,586 -0.75(-4.23%)
May 16, 2017 18.00 18.20 17.75 17.75 33,105 -0.20(-1.11%)
May 15, 2017 17.20 18.20 17.20 17.95 42,411 +0.80(+4.66%)
May 12, 2017 17.35 17.40 16.85 17.15 46,839 -0.25(-1.44%)
May 11, 2017 17.85 17.85 17.15 17.40 43,279 -0.55(-3.06%)
May 10, 2017 17.15 18.12 17.05 17.95 49,341 +0.90(+5.28%)
May 09, 2017 18.30 18.75 16.65 17.05 134,694 -1.50(-8.09%)
May 08, 2017 18.80 18.88 18.25 18.55 68,036 -0.30(-1.59%)
May 05, 2017 18.80 19.20 18.70 18.85 49,160 +0.20(+1.07%)
May 04, 2017 19.05 19.05 18.52 18.65 30,278 -0.40(-2.10%)
May 03, 2017 18.80 19.25 18.70 19.05 38,179 +0.15(+0.79%)
May 02, 2017 19.05 19.20 18.70 18.90 29,347 -0.15(-0.79%)
May 01, 2017 19.60 19.60 18.95 19.05 32,052 -0.55(-2.81%)
Apr 28, 2017 20.00 20.00 19.55 19.60 38,257 -0.35(-1.75%)
Apr 27, 2017 20.35 20.40 19.60 19.95 44,764 -0.40(-1.97%)
Apr 26, 2017 20.60 20.80 20.25 20.35 76,972 -0.45(-2.16%)
Apr 25, 2017 20.85 21.15 20.68 20.80 74,551 +0.05(+0.24%)
Apr 24, 2017 21.35 21.35 20.55 20.75 63,707 -0.10(-0.48%)
Apr 21, 2017 20.80 21.10 20.45 20.85 71,623 -0.05(-0.24%)
Apr 20, 2017 20.65 20.95 20.50 20.90 58,405 +0.40(+1.95%)
Apr 19, 2017 20.75 20.96 20.45 20.50 85,144 -0.30(-1.44%)
Apr 18, 2017 20.95 21.25 20.60 20.80 19,437 -0.35(-1.65%)
Apr 17, 2017 21.40 21.40 20.85 21.15 32,011 -0.05(-0.24%)
Apr 13, 2017 21.60 21.74 21.10 21.20 38,540 -0.35(-1.62%)
Apr 12, 2017 22.75 22.75 21.40 21.55 34,884 -1.10(-4.86%)
Apr 11, 2017 22.45 22.91 22.20 22.65 192,985 +0.35(+1.57%)
Apr 10, 2017 22.15 22.55 21.65 22.30 55,198 +0.30(+1.36%)
Apr 07, 2017 21.50 22.10 21.48 22.00 77,473 +0.60(+2.80%)
Apr 06, 2017 20.60 21.50 20.50 21.40 42,944 +1.05(+5.16%)
Apr 05, 2017 20.75 21.50 20.35 20.35 38,145 -0.05(-0.25%)
Apr 04, 2017 21.35 21.35 20.30 20.40 40,524 -0.75(-3.55%)
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.