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 29, 2015
35.58
35.90
34.87
35.49
154,771
-0.08(-0.22%)
May 28, 2015
35.79
35.79
34.61
35.57
87,515
-0.40(-1.11%)
May 27, 2015
35.76
36.25
35.24
35.97
92,973
+0.32(+0.90%)
May 26, 2015
36.29
36.29
35.25
35.65
100,696
-0.39(-1.08%)
May 22, 2015
35.72
36.04
36.04
36.04
107,100
+0.08(+0.22%)
May 21, 2015
36.30
36.59
35.66
35.96
216,186
-0.20(-0.55%)
May 20, 2015
36.04
36.64
35.65
36.16
170,168
+0.35(+0.98%)
May 19, 2015
36.60
36.60
34.19
35.81
265,715
-1.09(-2.95%)
May 18, 2015
35.79
37.38
35.52
36.90
146,886
+1.38(+3.89%)
May 15, 2015
35.58
36.68
35.23
35.52
150,176
-0.15(-0.42%)
May 14, 2015
35.52
36.10
35.07
35.67
176,905
+0.52(+1.48%)
May 13, 2015
36.64
37.00
34.31
35.15
273,290
-2.61(-6.90%)
May 12, 2015
35.80
38.10
35.35
37.76
274,134
+1.59(+4.38%)
May 11, 2015
36.35
37.72
35.76
36.17
159,161
-0.10(-0.28%)
May 08, 2015
37.97
37.97
35.92
36.27
160,634
-1.04(-2.79%)
May 07, 2015
36.98
37.83
35.83
37.31
115,696
+0.30(+0.81%)
May 06, 2015
38.53
39.30
36.57
37.01
165,957
-1.26(-3.29%)
May 05, 2015
39.32
39.43
37.68
38.27
180,462
-1.06(-2.70%)
May 04, 2015
38.54
40.27
38.30
39.33
218,828
+0.99(+2.58%)
May 01, 2015
37.66
38.36
37.00
38.34
99,264
+0.88(+2.35%)
Apr 30, 2015
37.48
38.23
36.65
37.46
172,757
-0.18(-0.48%)
Apr 29, 2015
36.57
37.85
36.42
37.64
62,550
+0.80(+2.17%)
Apr 28, 2015
38.00
38.00
36.50
36.84
106,250
-1.07(-2.82%)
Apr 27, 2015
35.76
38.32
35.51
37.91
154,474
+2.43(+6.85%)
Apr 24, 2015
36.16
36.75
35.22
35.48
158,767
-0.82(-2.26%)
Apr 23, 2015
35.94
38.56
35.00
36.30
236,926
+2.00(+5.83%)
Apr 22, 2015
33.07
34.65
33.07
34.30
111,467
+1.28(+3.88%)
Apr 21, 2015
33.18
33.81
32.73
33.02
112,457
+0.11(+0.33%)
Apr 20, 2015
34.83
34.83
32.72
32.91
126,295
-1.82(-5.24%)
Apr 17, 2015
34.46
35.26
34.08
34.73
167,453
-0.12(-0.34%)
Apr 16, 2015
35.51
35.78
34.15
34.85
115,642
-0.91(-2.54%)
Apr 15, 2015
34.27
36.07
33.83
35.76
149,754
+1.86(+5.49%)
Apr 14, 2015
32.65
33.97
32.43
33.90
215,657
+1.40(+4.31%)
Apr 13, 2015
32.68
32.85
32.30
32.50
49,057
-0.01(-0.03%)
Apr 10, 2015
32.88
33.42
32.30
32.51
111,724
-0.13(-0.40%)
Apr 09, 2015
32.23
32.98
32.01
32.64
151,849
+0.52(+1.62%)
Apr 08, 2015
33.12
33.29
31.75
32.12
205,949
-1.00(-3.02%)
Apr 07, 2015
31.56
35.02
31.47
33.12
301,806
+1.59(+5.04%)
Apr 06, 2015
29.86
31.83
29.52
31.53
106,300
+1.48(+4.93%)
Apr 02, 2015
29.43
30.05
30.05
30.05
85,800
+0.62(+2.11%)
Apr 01, 2015
28.59
29.79
28.44
29.43
89,176
+0.84(+2.94%)
Mar 31, 2015
28.16
28.80
27.54
28.59
153,112
+0.21(+0.74%)
Mar 30, 2015
29.36
29.46
28.09
28.38
142,948
-0.91(-3.11%)
Mar 27, 2015
29.98
30.27
28.76
29.29
143,049
-0.83(-2.76%)
Mar 26, 2015
29.01
30.15
28.71
30.12
215,963
+0.95(+3.26%)
Mar 25, 2015
28.35
29.45
27.70
29.17
153,851
+1.12(+3.99%)
Mar 24, 2015
29.71
30.48
27.79
28.05
301,331
-1.15(-3.94%)
Mar 23, 2015
28.75
29.29
28.22
29.20
182,667
+0.35(+1.21%)
Mar 20, 2015
28.25
29.43
27.87
28.85
361,383
+0.85(+3.04%)
Mar 19, 2015
28.03
28.55
27.15
28.00
163,737
-0.27(-0.96%)
Mar 18, 2015
26.59
28.41
26.00
28.27
190,604
+1.53(+5.72%)
Mar 17, 2015
26.54
27.48
26.54
26.74
163,537
+0.04(+0.15%)
Mar 16, 2015
26.83
27.14
25.78
26.70
278,494
+0.04(+0.15%)
Mar 13, 2015
26.64
26.88
26.20
26.66
132,489
-0.13(-0.49%)
Mar 12, 2015
27.50
27.55
26.50
26.79
122,382
-0.49(-1.80%)
Mar 11, 2015
27.25
27.97
26.97
27.28
216,633
-0.03(-0.11%)
Mar 10, 2015
26.53
28.55
26.29
27.31
151,725
+0.40(+1.49%)
Mar 09, 2015
28.08
28.85
26.86
26.91
99,979
-1.28(-4.54%)
Mar 06, 2015
29.59
29.84
28.00
28.19
250,336
-1.66(-5.56%)
Mar 05, 2015
29.14
29.98
28.69
29.85
161,560
+0.56(+1.91%)
Mar 04, 2015
29.39
29.98
27.41
29.29
338,003
-0.69(-2.30%)
Mar 03, 2015
31.91
31.91
29.47
29.98
521,672
-2.94(-8.93%)
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
.