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 (%)
Dec 31, 2020 5.890 5.890 5.890 147,018 -0.24(-3.92%)
Dec 30, 2020 6.250 6.430 6.110 6.130 147,018 -0.23(-3.62%)
Dec 29, 2020 6.300 6.370 6.100 6.360 241,498 +0.12(+1.92%)
Dec 28, 2020 6.120 6.405 6.120 6.240 154,571 +0.17(+2.80%)
Dec 24, 2020 6.090 6.150 5.850 6.070 139,300 +0.01(+0.17%)
Dec 23, 2020 5.980 6.090 5.830 6.060 307,120 +0.16(+2.71%)
Dec 22, 2020 5.500 6.000 5.500 5.900 1,258,363 +0.37(+6.69%)
Dec 21, 2020 5.460 5.650 5.450 5.530 1,179,919 -0.19(-3.32%)
Dec 18, 2020 5.400 5.920 5.360 5.720 255,100 +0.32(+5.93%)
Dec 17, 2020 5.320 5.450 5.180 5.400 119,176 +0.06(+1.12%)
Dec 16, 2020 5.360 5.433 5.236 5.340 62,221 +0.02(+0.38%)
Dec 15, 2020 5.000 5.390 5.000 5.320 93,285 +0.32(+6.40%)
Dec 14, 2020 5.390 5.410 4.960 5.000 62,558 -0.30(-5.66%)
Dec 11, 2020 5.330 5.480 5.110 5.300 79,700 -0.02(-0.38%)
Dec 10, 2020 5.300 5.420 5.250 5.320 63,531 -0.01(-0.19%)
Dec 09, 2020 5.360 5.470 5.250 5.330 70,163 -0.06(-1.11%)
Dec 08, 2020 5.410 5.450 5.320 5.390 63,381 -0.02(-0.37%)
Dec 07, 2020 5.440 5.620 5.390 5.410 49,636 -0.06(-1.10%)
Dec 04, 2020 5.320 5.520 5.320 5.470 144,900 +0.16(+3.01%)
Dec 03, 2020 5.480 5.540 5.260 5.310 100,091 -0.20(-3.63%)
Dec 02, 2020 5.410 5.600 5.320 5.510 86,847 +0.06(+1.10%)
Dec 01, 2020 5.400 5.510 5.277 5.450 105,388 +0.07(+1.30%)
Nov 30, 2020 5.360 5.450 5.210 5.380 156,259 +0.04(+0.75%)
Nov 27, 2020 5.270 5.390 5.260 5.340 29,800 -0.09(-1.66%)
Nov 25, 2020 5.490 5.490 5.350 5.430 88,100 -0.06(-1.09%)
Nov 24, 2020 5.100 5.510 5.060 5.490 200,734 +0.47(+9.36%)
Nov 23, 2020 5.140 5.279 5.010 5.020 120,821 -0.04(-0.79%)
Nov 20, 2020 5.250 5.292 5.040 5.060 124,800 -0.21(-3.98%)
Nov 19, 2020 5.280 5.314 5.020 5.270 169,451 +0.09(+1.74%)
Nov 18, 2020 5.050 5.370 5.050 5.180 145,481 +0.28(+5.71%)
Nov 17, 2020 4.850 4.990 4.630 4.900 67,737 +0.06(+1.24%)
Nov 16, 2020 4.580 4.950 4.560 4.840 106,559 +0.34(+7.56%)
Nov 13, 2020 4.490 4.728 4.460 4.500 86,800 +0.08(+1.81%)
Nov 12, 2020 4.270 4.500 4.270 4.420 114,685 +0.12(+2.79%)
Nov 11, 2020 4.200 4.465 4.130 4.300 148,503 +0.14(+3.37%)
Nov 10, 2020 3.900 4.170 3.900 4.160 58,441 +0.09(+2.21%)
Nov 09, 2020 4.150 4.280 3.865 4.070 165,339 +0.28(+7.39%)
Nov 06, 2020 4.030 4.100 3.700 3.790 166,900 -0.41(-9.76%)
Nov 05, 2020 3.660 4.270 3.660 4.200 138,188 +0.59(+16.34%)
Nov 04, 2020 3.680 3.770 3.545 3.610 100,912 -0.14(-3.73%)
Nov 03, 2020 3.900 3.900 3.660 3.750 71,831 -0.06(-1.57%)
Nov 02, 2020 3.660 3.940 3.560 3.810 83,788 +0.14(+3.81%)
Oct 30, 2020 3.750 3.870 3.570 3.670 132,200 -0.10(-2.65%)
Oct 29, 2020 3.690 3.810 3.460 3.770 77,013 +0.20(+5.60%)
Oct 28, 2020 3.650 3.650 3.440 3.570 158,893 -0.10(-2.72%)
Oct 27, 2020 3.950 3.979 3.580 3.670 150,807 -0.27(-6.85%)
Oct 26, 2020 4.000 4.080 3.850 3.940 120,074 -0.20(-4.83%)
Oct 23, 2020 4.350 4.350 4.060 4.140 80,200 -0.16(-3.72%)
Oct 22, 2020 3.820 4.340 3.800 4.300 127,429 +0.44(+11.40%)
Oct 21, 2020 3.990 3.990 3.820 3.860 109,679 -0.12(-3.02%)
Oct 20, 2020 4.070 4.140 3.940 3.980 103,302 -0.07(-1.73%)
Oct 19, 2020 4.110 4.250 4.010 4.050 110,348 -0.08(-1.94%)
Oct 16, 2020 4.350 4.400 4.120 4.130 123,300 -0.20(-4.62%)
Oct 15, 2020 4.320 4.460 4.180 4.330 103,861 -0.01(-0.23%)
Oct 14, 2020 4.420 4.510 4.320 4.340 86,311 -0.06(-1.36%)
Oct 13, 2020 4.380 4.480 4.261 4.400 67,317 -0.04(-0.90%)
Oct 12, 2020 4.400 4.590 4.130 4.440 143,841 +0.04(+0.91%)
Oct 09, 2020 4.510 4.510 4.280 4.400 79,200 -0.01(-0.23%)
Oct 08, 2020 4.550 4.550 4.318 4.410 87,163 +0.01(+0.23%)
Oct 07, 2020 4.650 4.795 4.380 4.400 166,967 -0.20(-4.35%)
Oct 06, 2020 4.750 4.950 4.560 4.600 217,159 -0.10(-2.13%)
Oct 05, 2020 4.700 4.830 4.420 4.700 261,712 +0.20(+4.44%)
Oct 02, 2020 4.010 4.540 4.010 4.500 178,300 +0.26(+6.13%)
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.