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, 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%)
May 01, 2019
9.430
9.895
9.115
9.590
88,864
+0.20(+2.13%)
Apr 30, 2019
9.500
9.840
9.115
9.390
99,874
-0.12(-1.26%)
Apr 29, 2019
9.170
9.680
9.090
9.510
147,140
+0.38(+4.16%)
Apr 26, 2019
8.920
9.130
8.715
9.130
27,700
+0.22(+2.47%)
Apr 25, 2019
9.550
9.580
8.700
8.910
47,504
-0.61(-6.41%)
Apr 24, 2019
10.41
10.41
9.520
9.520
47,379
-1.01(-9.59%)
Apr 23, 2019
10.40
10.67
10.36
10.53
45,271
+0.05(+0.48%)
Apr 22, 2019
10.11
10.54
10.00
10.48
62,884
+0.29(+2.85%)
Apr 18, 2019
10.11
10.25
10.00
10.19
23,400
+0.01(+0.10%)
Apr 17, 2019
10.44
10.44
10.15
10.18
13,591
-0.14(-1.36%)
Apr 16, 2019
10.47
10.78
9.960
10.32
39,373
+0.35(+3.51%)
Apr 15, 2019
10.35
10.48
9.850
9.970
45,663
-0.37(-3.58%)
Apr 12, 2019
10.71
10.77
10.05
10.34
39,700
+0.01(+0.10%)
Apr 11, 2019
10.36
11.28
10.25
10.33
82,308
+0.12(+1.18%)
Apr 10, 2019
9.630
11.06
9.437
10.21
151,120
+0.58(+6.02%)
Apr 09, 2019
9.760
9.760
9.510
9.630
15,868
-0.19(-1.93%)
Apr 08, 2019
9.870
10.02
9.750
9.820
27,832
+0.03(+0.31%)
Apr 05, 2019
9.540
9.870
9.270
9.790
149,100
+0.33(+3.49%)
Apr 04, 2019
9.430
9.595
8.872
9.460
40,569
-0.06(-0.63%)
Apr 03, 2019
10.01
10.02
9.250
9.520
105,152
-0.37(-3.74%)
Apr 02, 2019
9.810
9.910
9.550
9.890
59,313
+0.13(+1.33%)
Apr 01, 2019
10.02
10.16
9.650
9.760
70,380
-0.01(-0.10%)
Mar 29, 2019
10.02
10.17
9.550
9.770
61,700
-0.11(-1.11%)
Mar 28, 2019
9.450
10.41
9.450
9.880
50,679
+0.44(+4.66%)
Mar 27, 2019
10.25
10.25
9.310
9.440
89,016
-0.88(-8.53%)
Mar 26, 2019
11.02
11.10
10.28
10.32
51,942
-0.48(-4.44%)
Mar 25, 2019
11.20
11.20
10.33
10.80
38,800
-0.35(-3.14%)
Mar 22, 2019
12.49
12.51
11.12
11.15
52,100
-1.45(-11.51%)
Mar 21, 2019
12.16
12.96
12.16
12.60
32,849
-0.01(-0.08%)
Mar 20, 2019
13.12
13.88
12.15
12.61
97,302
-0.51(-3.89%)
Mar 19, 2019
14.20
14.20
13.00
13.12
22,421
-0.81(-5.81%)
Mar 18, 2019
14.13
14.20
13.89
13.93
36,778
-0.27(-1.90%)
Mar 15, 2019
15.06
15.06
14.02
14.20
76,500
-0.86(-5.71%)
Mar 14, 2019
15.10
15.26
14.32
15.06
21,347
-0.04(-0.26%)
Mar 13, 2019
15.15
15.95
15.10
15.10
24,297
+0.07(+0.47%)
Mar 12, 2019
15.08
15.25
14.72
15.03
20,531
-0.03(-0.20%)
Mar 11, 2019
14.89
15.06
14.66
15.06
44,063
+0.65(+4.51%)
Mar 08, 2019
14.09
14.66
14.09
14.41
36,100
+0.37(+2.64%)
Mar 07, 2019
14.76
14.86
14.02
14.04
49,358
-0.56(-3.84%)
Mar 06, 2019
15.33
15.55
14.46
14.60
25,695
-0.77(-5.01%)
Mar 05, 2019
14.25
15.83
14.04
15.37
21,462
-0.09(-0.58%)
Mar 04, 2019
15.66
15.96
15.26
15.46
21,581
-0.25(-1.59%)
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
.