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 (%)
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%)
Jan 02, 2020 6.650 6.704 6.480 6.600 52,987 +0.00(+0.00%)
Dec 31, 2019 6.550 6.850 6.550 6.600 37,700 +0.05(+0.76%)
Dec 30, 2019 6.630 6.660 6.470 6.550 26,227 -0.09(-1.36%)
Dec 27, 2019 6.830 6.904 6.600 6.640 38,200 -0.19(-2.78%)
Dec 26, 2019 6.880 6.900 6.800 6.830 28,262 -0.05(-0.73%)
Dec 24, 2019 6.750 6.910 6.630 6.880 12,300 +0.18(+2.69%)
Dec 23, 2019 6.220 6.900 6.140 6.700 63,921 +0.45(+7.20%)
Dec 20, 2019 6.260 6.304 6.020 6.250 89,300 +0.00(+0.00%)
Dec 19, 2019 6.300 6.442 5.770 6.250 182,234 -0.14(-2.19%)
Dec 18, 2019 5.870 6.430 5.850 6.390 82,620 +0.50(+8.49%)
Dec 17, 2019 5.660 5.910 5.610 5.890 57,445 +0.26(+4.62%)
Dec 16, 2019 5.500 5.740 5.420 5.630 50,774 +0.15(+2.74%)
Dec 13, 2019 5.480 5.630 5.400 5.480 34,200 -0.03(-0.54%)
Dec 12, 2019 5.450 5.700 5.300 5.510 69,582 +0.03(+0.55%)
Dec 11, 2019 5.500 5.540 5.410 5.480 54,371 +0.01(+0.18%)
Dec 10, 2019 5.580 5.750 5.340 5.470 69,715 -0.15(-2.67%)
Dec 09, 2019 5.900 5.983 5.570 5.620 50,455 -0.33(-5.55%)
Dec 06, 2019 5.650 6.020 5.560 5.950 95,100 +0.39(+7.01%)
Dec 05, 2019 5.670 5.720 5.500 5.560 53,169 +0.00(+0.00%)
Dec 04, 2019 5.130 5.800 4.990 5.560 216,677 +0.46(+9.02%)
Dec 03, 2019 5.100 5.230 4.940 5.100 59,535 -0.08(-1.54%)
Dec 02, 2019 5.200 5.380 5.110 5.180 30,422 -0.02(-0.38%)
Nov 29, 2019 5.260 5.301 5.060 5.200 22,700 -0.18(-3.35%)
Nov 27, 2019 5.510 5.670 5.310 5.380 29,900 -0.19(-3.41%)
Nov 26, 2019 5.770 5.810 5.510 5.570 32,342 -0.24(-4.13%)
Nov 25, 2019 5.840 5.940 5.650 5.810 28,880 +0.04(+0.69%)
Nov 22, 2019 5.790 5.910 5.750 5.770 14,800 +0.16(+2.85%)
Nov 21, 2019 5.560 5.730 5.500 5.610 15,457 -0.08(-1.41%)
Nov 20, 2019 5.830 6.120 5.650 5.690 32,237 -0.17(-2.90%)
Nov 19, 2019 5.860 6.040 5.795 5.860 18,385 -0.02(-0.34%)
Nov 18, 2019 6.250 6.250 5.650 5.880 40,439 -0.32(-5.16%)
Nov 15, 2019 6.130 6.390 6.050 6.200 33,200 +0.19(+3.16%)
Nov 14, 2019 5.620 6.110 5.620 6.010 31,332 +0.37(+6.56%)
Nov 13, 2019 5.810 5.850 5.450 5.640 26,836 +0.00(+0.00%)
Nov 12, 2019 5.760 5.860 5.560 5.640 31,196 -0.13(-2.25%)
Nov 11, 2019 5.820 6.200 5.530 5.770 84,990 -0.05(-0.86%)
Nov 08, 2019 5.680 6.050 5.360 5.820 112,400 +0.57(+10.86%)
Nov 07, 2019 5.195 5.480 5.195 5.250 20,849 -0.05(-0.94%)
Nov 06, 2019 5.610 5.610 5.160 5.300 27,833 -0.32(-5.69%)
Nov 05, 2019 5.390 5.630 5.350 5.620 165,273 +0.36(+6.84%)
Nov 04, 2019 4.990 5.290 4.990 5.260 34,286 +0.27(+5.41%)
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.