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 (%)
Nov 30, 2020 5.360 5.450 5.210 5.380 156,259 +0.04(+0.75%)
Nov 27, 2020 5.270 5.390 5.260 5.340 29,800 -0.09(-1.66%)
Nov 25, 2020 5.490 5.490 5.350 5.430 88,100 -0.06(-1.09%)
Nov 24, 2020 5.100 5.510 5.060 5.490 200,734 +0.47(+9.36%)
Nov 23, 2020 5.140 5.279 5.010 5.020 120,821 -0.04(-0.79%)
Nov 20, 2020 5.250 5.292 5.040 5.060 124,800 -0.21(-3.98%)
Nov 19, 2020 5.280 5.314 5.020 5.270 169,451 +0.09(+1.74%)
Nov 18, 2020 5.050 5.370 5.050 5.180 145,481 +0.28(+5.71%)
Nov 17, 2020 4.850 4.990 4.630 4.900 67,737 +0.06(+1.24%)
Nov 16, 2020 4.580 4.950 4.560 4.840 106,559 +0.34(+7.56%)
Nov 13, 2020 4.490 4.728 4.460 4.500 86,800 +0.08(+1.81%)
Nov 12, 2020 4.270 4.500 4.270 4.420 114,685 +0.12(+2.79%)
Nov 11, 2020 4.200 4.465 4.130 4.300 148,503 +0.14(+3.37%)
Nov 10, 2020 3.900 4.170 3.900 4.160 58,441 +0.09(+2.21%)
Nov 09, 2020 4.150 4.280 3.865 4.070 165,339 +0.28(+7.39%)
Nov 06, 2020 4.030 4.100 3.700 3.790 166,900 -0.41(-9.76%)
Nov 05, 2020 3.660 4.270 3.660 4.200 138,188 +0.59(+16.34%)
Nov 04, 2020 3.680 3.770 3.545 3.610 100,912 -0.14(-3.73%)
Nov 03, 2020 3.900 3.900 3.660 3.750 71,831 -0.06(-1.57%)
Nov 02, 2020 3.660 3.940 3.560 3.810 83,788 +0.14(+3.81%)
Oct 30, 2020 3.750 3.870 3.570 3.670 132,200 -0.10(-2.65%)
Oct 29, 2020 3.690 3.810 3.460 3.770 77,013 +0.20(+5.60%)
Oct 28, 2020 3.650 3.650 3.440 3.570 158,893 -0.10(-2.72%)
Oct 27, 2020 3.950 3.979 3.580 3.670 150,807 -0.27(-6.85%)
Oct 26, 2020 4.000 4.080 3.850 3.940 120,074 -0.20(-4.83%)
Oct 23, 2020 4.350 4.350 4.060 4.140 80,200 -0.16(-3.72%)
Oct 22, 2020 3.820 4.340 3.800 4.300 127,429 +0.44(+11.40%)
Oct 21, 2020 3.990 3.990 3.820 3.860 109,679 -0.12(-3.02%)
Oct 20, 2020 4.070 4.140 3.940 3.980 103,302 -0.07(-1.73%)
Oct 19, 2020 4.110 4.250 4.010 4.050 110,348 -0.08(-1.94%)
Oct 16, 2020 4.350 4.400 4.120 4.130 123,300 -0.20(-4.62%)
Oct 15, 2020 4.320 4.460 4.180 4.330 103,861 -0.01(-0.23%)
Oct 14, 2020 4.420 4.510 4.320 4.340 86,311 -0.06(-1.36%)
Oct 13, 2020 4.380 4.480 4.261 4.400 67,317 -0.04(-0.90%)
Oct 12, 2020 4.400 4.590 4.130 4.440 143,841 +0.04(+0.91%)
Oct 09, 2020 4.510 4.510 4.280 4.400 79,200 -0.01(-0.23%)
Oct 08, 2020 4.550 4.550 4.318 4.410 87,163 +0.01(+0.23%)
Oct 07, 2020 4.650 4.795 4.380 4.400 166,967 -0.20(-4.35%)
Oct 06, 2020 4.750 4.950 4.560 4.600 217,159 -0.10(-2.13%)
Oct 05, 2020 4.700 4.830 4.420 4.700 261,712 +0.20(+4.44%)
Oct 02, 2020 4.010 4.540 4.010 4.500 178,300 +0.26(+6.13%)
Oct 01, 2020 4.130 4.340 4.130 4.240 78,996 +0.14(+3.41%)
Sep 30, 2020 4.220 4.380 3.970 4.100 128,236 -0.13(-3.07%)
Sep 29, 2020 3.960 4.260 3.933 4.230 346,737 +0.20(+4.96%)
Sep 28, 2020 4.200 4.370 3.940 4.030 128,984 -0.07(-1.71%)
Sep 25, 2020 4.170 4.300 4.005 4.100 137,800 -0.07(-1.68%)
Sep 24, 2020 4.020 4.350 3.750 4.170 139,895 +0.03(+0.72%)
Sep 23, 2020 4.580 4.610 4.120 4.140 195,561 -0.48(-10.39%)
Sep 22, 2020 4.540 4.720 4.520 4.620 90,125 +0.08(+1.76%)
Sep 21, 2020 4.360 4.720 4.250 4.540 181,735 +0.05(+1.11%)
Sep 18, 2020 4.990 4.990 4.490 4.490 281,500 -0.30(-6.26%)
Sep 17, 2020 4.940 4.940 4.690 4.790 167,747 -0.27(-5.34%)
Sep 16, 2020 5.000 5.200 4.870 5.060 160,868 +0.13(+2.64%)
Sep 15, 2020 4.640 5.070 4.602 4.930 269,452 +0.33(+7.17%)
Sep 14, 2020 4.590 4.691 4.520 4.600 109,165 +0.06(+1.32%)
Sep 11, 2020 4.600 4.740 4.530 4.540 162,200 -0.07(-1.52%)
Sep 10, 2020 4.960 4.998 4.480 4.610 226,014 -0.42(-8.35%)
Sep 09, 2020 4.700 5.270 4.700 5.030 299,911 +0.44(+9.59%)
Sep 08, 2020 4.800 4.800 4.371 4.590 300,045 -0.28(-5.75%)
Sep 04, 2020 5.030 5.146 4.380 4.870 565,600 -0.13(-2.60%)
Sep 03, 2020 5.620 5.620 4.890 5.000 593,727 -0.64(-11.35%)
Sep 02, 2020 5.220 5.790 5.010 5.640 474,009 +0.41(+7.84%)
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.