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 (%)
Jul 31, 2019 8.960 9.600 8.710 8.730 50,146 -0.15(-1.69%)
Jul 30, 2019 8.270 9.370 8.270 8.880 39,669 +0.49(+5.84%)
Jul 29, 2019 8.700 8.880 8.340 8.390 44,944 -0.38(-4.33%)
Jul 26, 2019 8.800 9.150 8.770 8.770 28,000 +0.01(+0.11%)
Jul 25, 2019 9.200 9.200 8.630 8.760 30,200 -0.40(-4.37%)
Jul 24, 2019 9.310 9.810 8.918 9.160 58,702 +0.26(+2.92%)
Jul 23, 2019 9.200 9.200 8.770 8.900 28,725 -0.01(-0.11%)
Jul 22, 2019 9.010 9.330 8.800 8.910 41,365 -0.10(-1.11%)
Jul 19, 2019 8.520 9.110 8.520 9.010 74,000 +0.46(+5.38%)
Jul 18, 2019 9.430 9.630 8.505 8.550 48,456 -1.00(-10.47%)
Jul 17, 2019 9.970 9.970 9.530 9.550 30,727 -0.44(-4.40%)
Jul 16, 2019 9.970 10.17 9.830 9.990 23,597 +0.05(+0.50%)
Jul 15, 2019 9.900 10.17 9.790 9.940 34,665 -0.01(-0.10%)
Jul 12, 2019 10.10 10.24 9.880 9.950 43,800 -0.28(-2.74%)
Jul 11, 2019 10.00 10.33 9.960 10.23 35,001 +0.31(+3.13%)
Jul 10, 2019 10.14 10.42 9.900 9.920 39,725 -0.22(-2.17%)
Jul 09, 2019 10.93 10.97 10.09 10.14 55,988 -0.69(-6.37%)
Jul 08, 2019 10.84 11.34 10.71 10.83 59,774 +0.27(+2.56%)
Jul 05, 2019 10.45 10.80 10.33 10.56 60,900 +0.17(+1.64%)
Jul 03, 2019 10.20 10.42 10.05 10.39 38,500 +0.17(+1.66%)
Jul 02, 2019 10.70 10.70 10.00 10.22 57,747 -0.39(-3.68%)
Jul 01, 2019 10.37 11.10 10.24 10.61 111,070 +0.53(+5.26%)
Jun 28, 2019 9.800 10.08 9.615 10.08 503,300 +0.29(+2.96%)
Jun 27, 2019 9.500 9.800 9.500 9.790 54,857 +0.34(+3.60%)
Jun 26, 2019 9.000 9.600 8.900 9.450 46,800 +0.64(+7.26%)
Jun 25, 2019 8.820 8.900 8.700 8.810 22,363 +0.12(+1.38%)
Jun 24, 2019 8.660 8.910 8.520 8.690 50,147 +0.15(+1.76%)
Jun 21, 2019 8.390 8.680 8.160 8.540 79,400 +0.11(+1.30%)
Jun 20, 2019 8.650 8.980 8.370 8.430 21,477 -0.17(-1.98%)
Jun 19, 2019 8.400 8.840 8.260 8.600 47,762 +0.25(+2.99%)
Jun 18, 2019 8.110 8.477 8.085 8.350 31,061 +0.24(+2.96%)
Jun 17, 2019 8.510 8.890 8.110 8.110 44,309 -0.51(-5.92%)
Jun 14, 2019 9.580 9.580 8.500 8.620 76,600 -0.90(-9.45%)
Jun 13, 2019 9.240 9.620 9.080 9.520 37,595 +0.60(+6.73%)
Jun 12, 2019 8.910 9.230 8.570 8.920 34,331 +0.01(+0.11%)
Jun 11, 2019 9.270 9.470 8.780 8.910 68,746 -0.21(-2.30%)
Jun 10, 2019 9.000 9.267 9.000 9.120 19,116 +0.12(+1.33%)
Jun 07, 2019 8.670 9.170 8.630 9.000 18,600 +0.37(+4.29%)
Jun 06, 2019 8.920 9.064 8.500 8.630 18,736 -0.38(-4.22%)
Jun 05, 2019 9.650 9.650 8.919 9.010 88,451 -0.50(-5.26%)
Jun 04, 2019 9.060 9.560 8.970 9.510 35,505 +0.67(+7.58%)
Jun 03, 2019 8.500 8.940 8.500 8.840 77,009 +0.50(+6.00%)
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%)
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.