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 (%)
Apr 30, 2020 1.390 1.520 1.260 1.350 311,199 -0.01(-0.74%)
Apr 29, 2020 1.130 1.390 1.130 1.360 354,501 +0.26(+23.64%)
Apr 28, 2020 1.160 1.170 1.080 1.100 99,376 -0.04(-3.51%)
Apr 27, 2020 1.180 1.180 1.020 1.140 216,864 +0.00(+0.00%)
Apr 24, 2020 1.030 1.180 1.020 1.140 675,900 +0.14(+14.00%)
Apr 23, 2020 0.8300 1.010 0.8200 1.000 484,400 +0.14(+16.41%)
Apr 22, 2020 1.010 1.050 0.7700 0.8590 737,536 -0.11(-11.44%)
Apr 21, 2020 1.020 1.090 0.9600 0.9700 356,076 -0.10(-9.35%)
Apr 20, 2020 1.240 1.240 1.020 1.070 427,202 -0.10(-8.55%)
Apr 17, 2020 1.190 1.280 1.130 1.170 248,500 +0.04(+3.54%)
Apr 16, 2020 1.400 1.400 1.100 1.130 743,206 -0.22(-16.30%)
Apr 15, 2020 1.530 1.580 1.320 1.350 519,760 -0.26(-16.15%)
Apr 14, 2020 1.250 1.650 1.180 1.610 2,276,503 +0.45(+38.79%)
Apr 13, 2020 1.330 1.330 1.130 1.160 568,015 -0.02(-1.69%)
Apr 09, 2020 1.220 1.320 1.160 1.180 380,400 +0.02(+1.72%)
Apr 08, 2020 1.230 1.230 1.145 1.160 70,378 -0.02(-1.69%)
Apr 07, 2020 1.350 1.360 1.130 1.180 87,128 -0.11(-8.53%)
Apr 06, 2020 1.200 1.385 1.193 1.290 99,713 +0.14(+12.17%)
Apr 03, 2020 1.450 1.450 1.130 1.150 100,100 -0.15(-11.54%)
Apr 02, 2020 1.410 1.690 1.260 1.300 48,844 -0.10(-7.14%)
Apr 01, 2020 1.700 1.800 1.400 1.400 57,150 -0.40(-22.22%)
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%)
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.