Quantcast
RNET

RigNet, Inc. Common Stock Historical Stock Prices

$18.85
*  
unch
unch
Get RNET Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading RNET now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 21-JUN-2018 TO 21-SEP-2018

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 18.85 19 18.10 18.85 138,651
09/21/2018 18.85 19 18.1 18.85 139,937
09/20/2018 19.35 19.45 18.55 18.85 81,058
09/19/2018 19.95 20.632 19.2 19.3 47,726
09/18/2018 19.95 20.4 19.55 20 104,769
09/17/2018 20.45 21 19.65 19.85 91,937
09/14/2018 21.65 21.95 20.3 20.5 169,476
09/13/2018 22.4 22.6 21.557 21.95 121,555
09/12/2018 22.05 24.05 21.6 22.5 254,269
09/11/2018 21.95 22.3 21.7 22 120,708
09/10/2018 21 22 20.7 21.95 169,020
09/07/2018 19.1 21.1 18.75 21.05 145,767
09/06/2018 18.45 19.2 18.325 19.05 87,814
09/05/2018 17.85 18.5 16.8657 18.4 118,078
09/04/2018 16.3 17.9 16.1987 17.85 257,864
08/31/2018 15.95 16.35 15.6 16.3 67,487
08/30/2018 16.1 16.2 15.9 16.05 52,743
08/29/2018 15.65 16.3 15.53 16 30,897
08/28/2018 15.95 16.1 15.85 15.95 66,314
08/27/2018 15.75 16.3 15.75 15.95 40,477
08/24/2018 16.15 16.15 15.4 15.7 67,559
08/23/2018 15.75 16.3 15.1 15.95 65,241
08/22/2018 15.25 15.9 15.25 15.75 42,955
08/21/2018 14.35 15.4 14.35 15.3 134,563
08/20/2018 14.2 14.3 13.95 14.3 75,833
08/17/2018 14.1 14.35 13.85 14.25 106,343
08/16/2018 13.85 14.25 13.85 14.15 41,843
08/15/2018 13.5 13.9 13.05 13.75 52,323
08/14/2018 13.8 14.075 13.3 13.65 69,301
08/13/2018 13 13.85 13 13.8 39,739
08/10/2018 13.3 13.5 13.005 13.3 29,061
08/09/2018 13.646 14 13.35 13.4 34,419
08/08/2018 13.2 14 13.15 13.65 47,972
08/07/2018 13 13.283 12.6242 13.2 40,943
08/06/2018 12.65 12.95 12.35 12.8 46,297
08/03/2018 12.15 12.675 12 12.6 49,189
08/02/2018 12.05 12.35 12.05 12.2 23,538
08/01/2018 12.25 12.4 11.95 12.25 26,578
07/31/2018 12 12.4 11.6 12.3 25,391
07/30/2018 12 12.15 11.9 12 14,907
07/27/2018 12.35 12.45 11.65 11.9 48,606
07/26/2018 11.1 12.55 11.1 12.35 73,408
07/25/2018 10.85 11.2 10.8 11.15 51,832
07/24/2018 10.8 11.025 10.8 10.9 27,720
07/23/2018 11 11.05 10.825 10.9 16,062
07/20/2018 10.95 11.2 10.95 11 15,959
07/19/2018 11.1 11.2 10.9 10.95 25,713
07/18/2018 11.2 11.2 10.95 11.15 13,649
07/17/2018 11.25 11.6 11.15 11.225 38,313
07/16/2018 11.55 11.55 11.1 11.3 22,385
07/13/2018 11.55 11.65 11.55 11.55 14,800
07/12/2018 11.55 11.65 11.4 11.55 25,323
07/11/2018 11.6 11.6 11.45 11.5 27,278
07/10/2018 11.7 12 11.5 11.65 27,953
07/09/2018 11.85 11.95 11.6 11.65 44,015
07/06/2018 11.45 11.8 11.45 11.75 39,881
07/05/2018 10.95 11.65 10.9 11.5 56,870
07/03/2018 10.55 10.95 10.3 10.9 47,787
07/02/2018 10.25 10.5 10.025 10.35 74,843
06/29/2018 10.6 10.85 10.25 10.3 73,854
06/28/2018 10.75 10.75 10.3 10.6 50,267
06/27/2018 10.95 11.7 10.75 10.75 79,168
06/26/2018 10.9 11.2 10.85 10.95 109,065
06/25/2018 11.95 11.95 10.85 10.85 129,518
06/22/2018 11.8 12.5 11.65 11.95 350,670
06/21/2018 11.8 11.8 11.45 11.7 80,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RNET

Research Brokers before you trade

Want to trade FX?

Smart Portfolio