Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.