Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 03, 2017
21.55
21.95
21.05
21.15
45,845
-0.30(-1.40%)
Mar 31, 2017
21.30
21.70
20.95
21.45
70,427
+0.25(+1.18%)
Mar 30, 2017
21.35
21.70
21.15
21.20
34,336
-0.30(-1.40%)
Mar 29, 2017
19.60
21.50
19.50
21.50
59,793
+1.80(+9.14%)
Mar 28, 2017
19.85
20.15
19.55
19.70
45,234
-0.20(-1.01%)
Mar 27, 2017
19.15
20.03
19.15
19.90
30,471
+0.45(+2.31%)
Mar 24, 2017
19.80
20.25
19.30
19.45
28,628
-0.20(-1.02%)
Mar 23, 2017
19.50
20.00
19.50
19.65
29,231
+0.15(+0.77%)
Mar 22, 2017
20.00
20.25
19.15
19.50
40,529
-0.50(-2.50%)
Mar 21, 2017
20.75
20.80
19.95
20.00
35,214
-0.65(-3.15%)
Mar 20, 2017
20.95
21.05
20.30
20.65
35,048
-0.30(-1.43%)
Mar 17, 2017
20.15
21.25
20.15
20.95
79,844
+0.65(+3.20%)
Mar 16, 2017
19.70
20.75
19.20
20.30
112,961
+0.75(+3.84%)
Mar 15, 2017
18.80
19.70
18.65
19.55
72,152
+1.00(+5.39%)
Mar 14, 2017
18.65
18.95
18.05
18.55
47,515
-0.30(-1.59%)
Mar 13, 2017
19.00
19.10
18.70
18.85
45,979
-0.20(-1.05%)
Mar 10, 2017
19.20
19.60
18.79
19.05
63,470
+0.15(+0.79%)
Mar 09, 2017
18.15
19.00
18.10
18.90
52,162
+0.80(+4.42%)
Mar 08, 2017
17.80
18.25
17.55
18.10
46,550
+0.30(+1.69%)
Mar 07, 2017
16.75
18.35
16.75
17.80
63,278
+0.15(+0.85%)
Mar 06, 2017
17.55
17.85
17.48
17.65
34,507
+0.10(+0.57%)
Mar 03, 2017
18.35
18.35
17.55
17.55
28,280
-0.65(-3.57%)
Mar 02, 2017
18.20
18.35
18.05
18.20
19,150
-0.15(-0.82%)
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
.