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 (%)
Mar 31, 2020 1.480 1.990 1.480 1.800 88,776 +0.32(+21.62%)
Mar 30, 2020 1.540 1.775 1.180 1.480 96,882 -0.06(-3.90%)
Mar 27, 2020 1.780 2.083 1.340 1.540 58,800 -0.26(-14.44%)
Mar 26, 2020 1.800 1.900 1.750 1.800 66,579 +0.08(+4.65%)
Mar 25, 2020 1.780 1.850 1.550 1.720 73,919 +0.00(+0.00%)
Mar 24, 2020 1.850 1.880 1.660 1.720 65,428 +0.11(+6.83%)
Mar 23, 2020 1.810 2.117 1.460 1.610 46,012 -0.15(-8.52%)
Mar 20, 2020 1.880 2.140 1.680 1.760 99,900 -0.17(-8.81%)
Mar 19, 2020 1.980 2.270 1.790 1.930 112,514 -0.01(-0.52%)
Mar 18, 2020 2.700 2.760 1.750 1.940 83,186 -0.97(-33.33%)
Mar 17, 2020 2.910 3.114 2.700 2.910 69,112 -0.16(-5.21%)
Mar 16, 2020 1.020 3.350 1.020 3.070 170,286 -0.29(-8.63%)
Mar 13, 2020 3.300 3.390 2.805 3.360 177,400 +0.19(+5.99%)
Mar 12, 2020 3.260 3.450 3.100 3.170 100,761 -0.30(-8.65%)
Mar 11, 2020 3.370 3.620 3.370 3.470 62,576 -0.03(-0.86%)
Mar 10, 2020 3.270 3.500 3.270 3.500 69,937 +0.24(+7.36%)
Mar 09, 2020 3.220 3.330 2.810 3.260 63,335 -0.45(-12.13%)
Mar 06, 2020 3.750 3.800 3.557 3.710 116,700 -0.18(-4.63%)
Mar 05, 2020 3.610 4.040 3.520 3.890 147,773 +0.33(+9.27%)
Mar 04, 2020 3.310 3.580 3.190 3.560 37,008 +0.30(+9.20%)
Mar 03, 2020 3.410 3.410 3.190 3.260 26,789 -0.18(-5.23%)
Mar 02, 2020 3.510 3.520 3.260 3.440 71,691 -0.08(-2.27%)
Feb 28, 2020 3.760 3.790 3.460 3.520 105,500 -0.47(-11.78%)
Feb 27, 2020 4.010 4.680 3.770 3.990 173,658 -0.10(-2.44%)
Feb 26, 2020 4.230 4.360 4.020 4.090 61,337 +0.02(+0.49%)
Feb 25, 2020 3.790 4.410 3.670 4.070 108,590 +0.35(+9.41%)
Feb 24, 2020 3.130 3.800 3.130 3.720 80,941 +0.46(+14.11%)
Feb 21, 2020 3.160 3.300 2.980 3.260 73,900 +0.08(+2.52%)
Feb 20, 2020 3.380 3.511 3.130 3.180 47,738 -0.20(-5.92%)
Feb 19, 2020 3.560 3.640 3.340 3.380 33,398 -0.17(-4.79%)
Feb 18, 2020 3.480 3.610 3.480 3.550 32,747 +0.07(+2.01%)
Feb 14, 2020 3.680 3.685 3.448 3.480 69,900 -0.16(-4.40%)
Feb 13, 2020 3.630 3.770 3.574 3.640 24,354 -0.03(-0.82%)
Feb 12, 2020 3.760 3.820 3.550 3.670 46,806 -0.08(-2.13%)
Feb 11, 2020 3.990 4.030 3.690 3.750 41,554 -0.20(-5.06%)
Feb 10, 2020 4.000 4.150 3.920 3.950 61,965 -0.08(-1.86%)
Feb 07, 2020 4.150 4.215 4.000 4.025 54,900 -0.17(-4.17%)
Feb 06, 2020 4.270 4.350 4.160 4.200 32,515 -0.14(-3.23%)
Feb 05, 2020 4.610 4.620 4.320 4.340 20,934 -0.18(-3.98%)
Feb 04, 2020 4.650 4.738 4.480 4.520 36,819 -0.09(-1.95%)
Feb 03, 2020 4.130 4.650 4.127 4.610 56,464 +0.45(+10.82%)
Jan 31, 2020 4.570 4.570 4.104 4.160 48,300 -0.41(-8.97%)
Jan 30, 2020 4.360 4.620 4.293 4.570 56,755 +0.14(+3.16%)
Jan 29, 2020 4.390 4.510 4.290 4.430 59,983 +0.01(+0.23%)
Jan 28, 2020 4.280 4.450 4.220 4.420 102,827 +0.14(+3.27%)
Jan 27, 2020 4.490 4.543 4.240 4.280 45,928 -0.39(-8.35%)
Jan 24, 2020 4.880 4.880 4.480 4.670 2,188,300 -0.27(-5.47%)
Jan 23, 2020 5.120 5.200 4.800 4.940 52,602 -0.27(-5.18%)
Jan 22, 2020 5.835 5.835 5.180 5.210 43,067 -0.56(-9.71%)
Jan 21, 2020 6.000 6.000 5.750 5.770 52,193 -0.31(-5.10%)
Jan 17, 2020 6.040 6.090 5.560 6.080 49,900 +0.16(+2.70%)
Jan 16, 2020 6.070 6.250 5.800 5.920 72,570 -0.10(-1.66%)
Jan 15, 2020 6.090 6.320 5.800 6.020 39,723 -0.09(-1.47%)
Jan 14, 2020 6.030 6.301 6.026 6.110 28,430 +0.04(+0.66%)
Jan 13, 2020 5.850 6.130 5.670 6.070 42,831 +0.20(+3.41%)
Jan 10, 2020 6.000 6.020 5.805 5.870 72,900 -0.15(-2.49%)
Jan 09, 2020 6.100 6.200 5.930 6.020 44,833 -0.18(-2.90%)
Jan 08, 2020 6.300 6.400 6.180 6.200 12,031 -0.09(-1.43%)
Jan 07, 2020 6.410 6.740 6.280 6.290 23,506 -0.18(-2.78%)
Jan 06, 2020 6.440 6.700 6.320 6.470 53,781 +0.02(+0.31%)
Jan 03, 2020 6.680 6.870 6.400 6.450 33,100 -0.15(-2.27%)
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.