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, 2018 15.05 15.55 15.05 15.10 16,944 +0.10(+0.67%)
Apr 27, 2018 15.10 15.20 14.95 15.00 35,552 -0.15(-0.99%)
Apr 26, 2018 15.05 15.40 15.05 15.15 17,753 +0.05(+0.33%)
Apr 25, 2018 15.20 15.25 14.85 15.10 19,312 -0.05(-0.33%)
Apr 24, 2018 15.15 15.35 15.10 15.15 14,674 -0.05(-0.33%)
Apr 23, 2018 15.10 15.35 15.00 15.20 11,852 -0.05(-0.33%)
Apr 20, 2018 15.60 15.60 15.15 15.25 23,315 -0.35(-2.24%)
Apr 19, 2018 15.80 15.90 15.40 15.60 14,673 -0.20(-1.27%)
Apr 18, 2018 14.65 15.95 14.65 15.80 33,115 +1.25(+8.59%)
Apr 17, 2018 14.00 14.65 13.90 14.55 27,839 +0.50(+3.56%)
Apr 16, 2018 14.35 14.51 13.85 14.05 24,876 -0.15(-1.06%)
Apr 13, 2018 14.35 14.35 14.05 14.20 26,712 -0.15(-1.05%)
Apr 12, 2018 14.50 14.65 14.30 14.35 13,849 -0.15(-1.03%)
Apr 11, 2018 13.35 14.85 13.35 14.50 42,715 +1.15(+8.61%)
Apr 10, 2018 12.90 13.55 12.70 13.35 22,769 +0.55(+4.30%)
Apr 09, 2018 13.05 13.05 12.70 12.80 18,078 -0.10(-0.78%)
Apr 06, 2018 13.05 13.43 12.80 12.90 16,920 -0.30(-2.27%)
Apr 05, 2018 13.00 13.35 13.00 13.20 23,746 +0.15(+1.15%)
Apr 04, 2018 12.90 13.25 12.70 13.05 36,284 +0.05(+0.38%)
Apr 03, 2018 12.80 13.15 12.75 13.00 22,786 +0.10(+0.78%)
Apr 02, 2018 13.25 13.80 12.75 12.90 28,619 -0.70(-5.15%)
Mar 29, 2018 13.60 13.60 13.60 0 +0.40(+3.03%)
Mar 28, 2018 13.21 13.90 13.10 13.20 35,487 -0.20(-1.49%)
Mar 27, 2018 13.05 14.10 13.05 13.40 27,706 -0.45(-3.25%)
Mar 26, 2018 14.00 14.00 13.45 13.85 22,805 +0.00(+0.00%)
Mar 23, 2018 14.05 14.10 13.70 13.85 47,007 -0.15(-1.07%)
Mar 22, 2018 13.70 14.25 13.40 14.00 18,445 +0.00(+0.00%)
Mar 21, 2018 13.05 14.12 13.05 14.00 22,794 +0.95(+7.28%)
Mar 20, 2018 13.50 13.80 12.95 13.05 32,997 -0.35(-2.61%)
Mar 19, 2018 14.30 14.30 13.25 13.40 33,957 -0.95(-6.62%)
Mar 16, 2018 13.90 14.45 13.85 14.35 39,021 +0.40(+2.87%)
Mar 15, 2018 14.35 14.55 13.85 13.95 16,468 -0.50(-3.46%)
Mar 14, 2018 14.80 14.80 14.40 14.45 18,660 -0.20(-1.37%)
Mar 13, 2018 15.45 15.45 14.40 14.65 20,779 -0.65(-4.25%)
Mar 12, 2018 14.50 15.45 14.50 15.30 30,241 +0.80(+5.52%)
Mar 09, 2018 14.45 14.65 13.83 14.50 25,138 +0.20(+1.40%)
Mar 08, 2018 14.35 14.60 14.01 14.30 20,404 -0.15(-1.04%)
Mar 07, 2018 13.35 14.85 13.35 14.45 31,978 +0.90(+6.64%)
Mar 06, 2018 13.70 14.20 13.50 13.55 42,495 -0.15(-1.09%)
Mar 05, 2018 13.20 14.05 13.20 13.70 32,757 +0.35(+2.62%)
Mar 02, 2018 13.45 14.03 13.30 13.35 34,600 -0.15(-1.11%)
Mar 01, 2018 13.40 13.89 13.35 13.50 27,298 +0.10(+0.75%)
Feb 28, 2018 14.30 14.50 13.25 13.40 35,174 -0.75(-5.30%)
Feb 27, 2018 14.80 15.05 14.10 14.15 21,508 -0.90(-5.98%)
Feb 26, 2018 14.70 15.15 14.35 15.05 20,206 +0.40(+2.73%)
Feb 23, 2018 14.80 15.10 14.50 14.65 14,784 +0.10(+0.69%)
Feb 22, 2018 14.55 15.35 14.40 14.55 18,862 +0.10(+0.69%)
Feb 21, 2018 14.35 14.91 14.35 14.45 19,164 +0.25(+1.76%)
Feb 20, 2018 14.30 14.43 14.15 14.20 13,359 -0.15(-1.05%)
Feb 16, 2018 14.35 14.35 14.35 0 +0.05(+0.35%)
Feb 15, 2018 14.35 14.35 14.10 14.30 11,403 +0.05(+0.35%)
Feb 14, 2018 13.80 14.31 13.75 14.25 18,441 +0.25(+1.79%)
Feb 13, 2018 14.05 14.05 13.75 14.00 15,850 -0.15(-1.06%)
Feb 12, 2018 14.15 14.50 13.90 14.15 18,653 +0.00(+0.00%)
Feb 09, 2018 13.95 14.36 13.70 14.15 29,954 +0.30(+2.17%)
Feb 08, 2018 14.20 14.95 13.80 13.85 22,547 -0.35(-2.46%)
Feb 07, 2018 14.85 14.85 14.20 14.20 29,688 -0.65(-4.38%)
Feb 06, 2018 14.60 15.35 14.60 14.85 32,316 -0.35(-2.30%)
Feb 05, 2018 15.45 15.45 15.05 15.20 11,747 -0.40(-2.56%)
Feb 02, 2018 15.95 15.95 15.20 15.60 36,038 -0.65(-4.00%)
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.