RNET

RigNet, Inc. Historical Stock Prices

$38.27
*  
1.06
2.7%
Get RNET Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading RNET now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    RNET Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.32  39.43  37.68  38.27 180,196
05/05/2015 39.32 39.43 37.68 38.27 180,462
05/04/2015 38.54 40.27 38.3 39.33 218,828
05/01/2015 37.66 38.36 37 38.34 99,264
04/30/2015 37.48 38.2291 36.65 37.46 172,757
04/29/2015 36.57 37.85 36.42 37.64 62,550
04/28/2015 38 38 36.5 36.84 106,250
04/27/2015 35.76 38.32 35.51 37.91 154,474
04/24/2015 36.16 36.7455 35.215 35.48 158,767
04/23/2015 35.94 38.5599 35 36.3 236,926
04/22/2015 33.07 34.645 33.07 34.3 111,267
04/21/2015 33.18 33.81 32.73 33.02 112,457
04/20/2015 34.83 34.83 32.72 32.91 126,295
04/17/2015 34.46 35.255 34.08 34.73 167,453
04/16/2015 35.51 35.78 34.15 34.85 115,642
04/15/2015 34.27 36.07 33.83 35.76 149,754
04/14/2015 32.65 33.97 32.43 33.9 215,657
04/13/2015 32.68 32.85 32.3 32.5 49,057
04/10/2015 32.88 33.419 32.3 32.51 111,724
04/09/2015 32.23 32.98 32.01 32.64 151,849
04/08/2015 33.12 33.29 31.7501 32.12 205,949
04/07/2015 31.56 35.02 31.47 33.12 301,806
04/06/2015 29.86 31.83 29.525 31.53 106,300
04/02/2015 29.43 30.19 29.18 30.05 85,773
04/01/2015 28.59 29.79 28.44 29.43 89,176
03/31/2015 28.16 28.8 27.54 28.59 153,112
03/30/2015 29.36 29.46 28.09 28.38 142,948
03/27/2015 29.98 30.27 28.76 29.29 143,049
03/26/2015 29.01 30.15 28.71 30.12 215,963
03/25/2015 28.35 29.45 27.695 29.17 153,851
03/24/2015 29.71 30.478 27.79 28.05 301,331
03/23/2015 28.75 29.29 28.22 29.2 182,667
03/20/2015 28.25 29.43 27.87 28.85 361,383
03/19/2015 28.03 28.55 27.15 28 163,737
03/18/2015 26.59 28.41 26 28.27 190,604
03/17/2015 26.54 27.48 26.54 26.74 163,537
03/16/2015 26.83 27.144 25.78 26.7 278,494
03/13/2015 26.64 26.88 26.2 26.66 132,489
03/12/2015 27.5 27.55 26.504 26.79 122,382
03/11/2015 27.25 27.97 26.97 27.28 216,633
03/10/2015 26.53 28.552 26.29 27.31 151,725
03/09/2015 28.08 28.854 26.86 26.91 99,979
03/06/2015 29.59 29.838 28 28.19 250,336
03/05/2015 29.14 29.98 28.69 29.85 161,560
03/04/2015 29.39 31.745 27.41 29.29 338,003
03/03/2015 31.91 31.91 29.47 29.98 521,672
03/02/2015 31.42 33.06 31.29 32.92 149,150
02/27/2015 32.92 32.92 31.57 31.62 147,958
02/26/2015 33.72 34.08 32.56 32.9 123,988
02/25/2015 34.36 34.724 33.26 33.71 124,649
02/24/2015 33.39 34.66 33.32 34.47 200,047
02/23/2015 36.37 36.45 32.9301 33.31 303,767
02/20/2015 37.55 38.43 36.62 36.74 206,558
02/19/2015 37.04 37.72 36.83 37.67 172,335
02/18/2015 36.86 37.96 36.64 37.27 78,896
02/17/2015 36.29 37.39 35.69 37.05 103,425
02/13/2015 34.38 36.505 34.38 36.4 188,215
02/12/2015 33.87 34.46 33.63 34.18 147,058
02/11/2015 33.92 34.05 33.21 33.46 85,378
02/10/2015 34.46 34.995 33.44 34.22 134,481
02/09/2015 35.84 36.72 34.34 34.41 172,633
02/06/2015 37.19 38.52 36.41 36.49 186,836
02/05/2015 35.77 37.33 35.68 36.95 122,631
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?