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 (%)
Jul 31, 2019 8.960 9.600 8.710 8.730 50,146 -0.15(-1.69%)
Jul 30, 2019 8.270 9.370 8.270 8.880 39,669 +0.49(+5.84%)
Jul 29, 2019 8.700 8.880 8.340 8.390 44,944 -0.38(-4.33%)
Jul 26, 2019 8.800 9.150 8.770 8.770 28,000 +0.01(+0.11%)
Jul 25, 2019 9.200 9.200 8.630 8.760 30,200 -0.40(-4.37%)
Jul 24, 2019 9.310 9.810 8.918 9.160 58,702 +0.26(+2.92%)
Jul 23, 2019 9.200 9.200 8.770 8.900 28,725 -0.01(-0.11%)
Jul 22, 2019 9.010 9.330 8.800 8.910 41,365 -0.10(-1.11%)
Jul 19, 2019 8.520 9.110 8.520 9.010 74,000 +0.46(+5.38%)
Jul 18, 2019 9.430 9.630 8.505 8.550 48,456 -1.00(-10.47%)
Jul 17, 2019 9.970 9.970 9.530 9.550 30,727 -0.44(-4.40%)
Jul 16, 2019 9.970 10.17 9.830 9.990 23,597 +0.05(+0.50%)
Jul 15, 2019 9.900 10.17 9.790 9.940 34,665 -0.01(-0.10%)
Jul 12, 2019 10.10 10.24 9.880 9.950 43,800 -0.28(-2.74%)
Jul 11, 2019 10.00 10.33 9.960 10.23 35,001 +0.31(+3.13%)
Jul 10, 2019 10.14 10.42 9.900 9.920 39,725 -0.22(-2.17%)
Jul 09, 2019 10.93 10.97 10.09 10.14 55,988 -0.69(-6.37%)
Jul 08, 2019 10.84 11.34 10.71 10.83 59,774 +0.27(+2.56%)
Jul 05, 2019 10.45 10.80 10.33 10.56 60,900 +0.17(+1.64%)
Jul 03, 2019 10.20 10.42 10.05 10.39 38,500 +0.17(+1.66%)
Jul 02, 2019 10.70 10.70 10.00 10.22 57,747 -0.39(-3.68%)
Jul 01, 2019 10.37 11.10 10.24 10.61 111,070 +0.53(+5.26%)
Jun 28, 2019 9.800 10.08 9.615 10.08 503,300 +0.29(+2.96%)
Jun 27, 2019 9.500 9.800 9.500 9.790 54,857 +0.34(+3.60%)
Jun 26, 2019 9.000 9.600 8.900 9.450 46,800 +0.64(+7.26%)
Jun 25, 2019 8.820 8.900 8.700 8.810 22,363 +0.12(+1.38%)
Jun 24, 2019 8.660 8.910 8.520 8.690 50,147 +0.15(+1.76%)
Jun 21, 2019 8.390 8.680 8.160 8.540 79,400 +0.11(+1.30%)
Jun 20, 2019 8.650 8.980 8.370 8.430 21,477 -0.17(-1.98%)
Jun 19, 2019 8.400 8.840 8.260 8.600 47,762 +0.25(+2.99%)
Jun 18, 2019 8.110 8.477 8.085 8.350 31,061 +0.24(+2.96%)
Jun 17, 2019 8.510 8.890 8.110 8.110 44,309 -0.51(-5.92%)
Jun 14, 2019 9.580 9.580 8.500 8.620 76,600 -0.90(-9.45%)
Jun 13, 2019 9.240 9.620 9.080 9.520 37,595 +0.60(+6.73%)
Jun 12, 2019 8.910 9.230 8.570 8.920 34,331 +0.01(+0.11%)
Jun 11, 2019 9.270 9.470 8.780 8.910 68,746 -0.21(-2.30%)
Jun 10, 2019 9.000 9.267 9.000 9.120 19,116 +0.12(+1.33%)
Jun 07, 2019 8.670 9.170 8.630 9.000 18,600 +0.37(+4.29%)
Jun 06, 2019 8.920 9.064 8.500 8.630 18,736 -0.38(-4.22%)
Jun 05, 2019 9.650 9.650 8.919 9.010 88,451 -0.50(-5.26%)
Jun 04, 2019 9.060 9.560 8.970 9.510 35,505 +0.67(+7.58%)
Jun 03, 2019 8.500 8.940 8.500 8.840 77,009 +0.50(+6.00%)
May 31, 2019 8.100 8.440 7.630 8.340 116,900 +0.39(+4.91%)
May 30, 2019 8.140 8.360 7.680 7.950 83,064 -0.15(-1.85%)
May 29, 2019 8.420 8.785 7.980 8.100 51,997 -0.38(-4.48%)
May 28, 2019 8.280 8.790 8.160 8.480 133,749 +0.21(+2.54%)
May 24, 2019 7.740 8.360 7.547 8.270 176,800 +0.69(+9.10%)
May 23, 2019 7.540 7.680 7.220 7.580 201,558 -0.27(-3.44%)
May 22, 2019 8.080 8.090 7.430 7.850 139,963 -0.22(-2.73%)
May 21, 2019 8.060 8.180 7.960 8.070 29,290 +0.02(+0.25%)
May 20, 2019 8.500 8.500 7.980 8.050 44,843 -0.45(-5.29%)
May 17, 2019 8.920 9.080 8.490 8.500 25,500 -0.50(-5.56%)
May 16, 2019 9.290 9.290 8.870 9.000 30,309 -0.19(-2.07%)
May 15, 2019 9.130 9.276 9.082 9.190 21,994 -0.06(-0.65%)
May 14, 2019 9.240 9.550 9.200 9.250 28,650 +0.02(+0.22%)
May 13, 2019 9.510 10.07 9.035 9.230 42,899 -0.54(-5.53%)
May 10, 2019 9.640 9.920 9.552 9.770 33,400 +0.01(+0.10%)
May 09, 2019 9.640 9.760 9.543 9.760 137,906 +0.02(+0.21%)
May 08, 2019 9.710 9.775 9.360 9.740 21,866 +0.12(+1.25%)
May 07, 2019 9.380 9.810 8.550 9.620 47,131 -0.03(-0.31%)
May 06, 2019 9.600 10.04 9.500 9.650 30,188 -0.38(-3.79%)
May 03, 2019 9.800 10.09 9.480 10.03 48,300 +0.30(+3.08%)
May 02, 2019 9.630 9.930 9.030 9.730 127,611 +0.14(+1.46%)
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.