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 (%)
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.
 
 
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.