RNET - RigNet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20199.209.198.778.918.9117,714
Jul 22, 20199.019.338.808.918.9141,400
Jul 19, 20198.529.118.529.019.0174,100
Jul 18, 20199.439.638.518.558.5548,200
Jul 17, 20199.979.979.539.559.5530,700
Jul 16, 20199.9710.179.839.999.9923,600
Jul 15, 20199.9010.179.799.949.9434,700
Jul 12, 201910.1010.249.889.959.9543,900
Jul 11, 201910.0010.339.9610.2310.2335,000
Jul 10, 201910.1410.429.909.929.9239,700
Jul 09, 201910.9310.9710.0910.1410.1456,000
Jul 08, 201910.8411.3410.7110.8310.8359,800
Jul 05, 201910.4510.8010.3310.5610.5661,000
Jul 03, 201910.2010.4210.0510.3910.3938,500
Jul 02, 201910.7010.7010.0010.2210.2257,700
Jul 01, 201910.3711.1010.2410.6110.61109,800
Jun 28, 20199.8010.089.6210.0810.08503,300
Jun 27, 20199.509.809.509.799.7954,900
Jun 26, 20199.009.608.909.459.4546,800
Jun 25, 20198.828.908.708.818.8122,400
Jun 24, 20198.668.918.528.698.6950,100
Jun 21, 20198.398.688.168.548.5479,500
Jun 20, 20198.658.988.378.438.4321,500
Jun 19, 20198.408.848.268.608.6047,800
Jun 18, 20198.118.488.098.358.3530,800
Jun 17, 20198.518.898.118.118.1144,300
Jun 14, 20199.589.588.508.628.6276,700
Jun 13, 20199.249.629.089.529.5237,600
Jun 12, 20198.919.238.578.928.9234,300
Jun 11, 20199.279.478.788.918.9168,700
Jun 10, 20199.009.279.009.129.1219,100
Jun 07, 20198.679.178.639.009.0018,700
Jun 06, 20198.929.068.508.638.6318,700
Jun 05, 20199.659.658.929.019.0188,500
Jun 04, 20199.069.568.979.519.5135,500
Jun 03, 20198.508.948.508.848.8477,000
May 31, 20198.108.447.638.348.34116,900
May 30, 20198.148.367.687.957.9583,100
May 29, 20198.428.797.988.108.1052,000
May 28, 20198.288.798.168.488.48133,700
May 24, 20197.748.367.558.278.27176,800
May 23, 20197.547.687.227.587.58201,600
May 22, 20198.088.097.437.857.85140,000
May 21, 20198.068.187.968.078.0729,300
May 20, 20198.508.507.988.058.0544,800
May 17, 20198.929.088.498.508.5025,500
May 16, 20199.299.298.879.009.0030,300
May 15, 20199.139.289.089.199.1922,000
May 14, 20199.249.559.209.259.2528,700
May 13, 20199.5110.079.049.239.2342,900
May 10, 20199.649.929.559.779.7733,500
May 09, 20199.649.769.549.769.76137,900
May 08, 20199.719.789.369.749.7421,900
May 07, 20199.389.818.559.629.6247,100
May 06, 20199.6010.049.509.659.6530,200
May 03, 20199.8010.099.4810.0310.0348,400
May 02, 20199.639.939.039.739.73127,600
May 01, 20199.439.909.129.599.5988,900
Apr 30, 20199.509.849.129.399.3999,900
Apr 29, 20199.179.689.099.519.51147,100
Apr 26, 20198.929.138.729.139.1327,800
Apr 25, 20199.559.588.708.918.9147,500
Apr 24, 201910.4110.419.529.529.5247,400
Apr 23, 201910.4010.6710.3610.5310.5345,300
Apr 22, 201910.1110.5410.0010.4810.4862,900
Apr 18, 201910.1110.2510.0010.1910.1923,400
Apr 17, 201910.4410.4410.1510.1810.1813,600
Apr 16, 201910.4710.789.9610.3210.3239,400
Apr 15, 201910.3510.489.859.979.9745,700
Apr 12, 201910.7110.7710.0510.3410.3439,700
Apr 11, 201910.3611.2810.2510.3310.3382,300
Apr 10, 20199.6311.069.4410.2110.21151,100
Apr 09, 20199.769.769.519.639.6315,900
Apr 08, 20199.8710.029.759.829.8227,800
Apr 05, 20199.549.879.279.799.79149,100
Apr 04, 20199.439.608.879.469.4640,600
Apr 03, 201910.0110.029.259.529.52105,200
Apr 02, 20199.819.919.559.899.8959,300
Apr 01, 201910.0210.169.659.769.7670,400
Mar 29, 201910.0210.179.559.779.7761,700
Mar 28, 20199.4510.419.459.889.8850,700
Mar 27, 201910.2510.259.319.449.4488,900
Mar 26, 201911.0211.1010.2810.3210.3251,900
Mar 25, 201911.2011.2010.3310.8010.8038,800
Mar 22, 201912.4912.5111.1211.1511.1552,100
Mar 21, 201912.1612.9612.1612.6012.6032,800
Mar 20, 201913.1213.8812.1512.6112.6197,300
Mar 19, 201914.2014.2013.0013.1213.1222,400
Mar 18, 201914.1314.2013.8913.9313.9336,800
Mar 15, 201915.0615.0614.0214.2014.2076,600
Mar 14, 201915.1015.2614.3215.0615.0621,100
Mar 13, 201915.1615.9515.1015.1015.1024,300
Mar 12, 201915.0815.2514.7215.0315.0320,500
Mar 11, 201914.9015.0614.6615.0615.0644,100
Mar 08, 201914.0914.6614.0914.4114.4136,100
Mar 07, 201914.7614.8614.0214.0414.0449,400
Mar 06, 201915.3315.5514.4614.6014.6025,700
Mar 05, 201914.2515.8314.0415.3715.3721,500
Mar 04, 201915.6615.9615.2615.4615.4621,600
Mar 01, 201915.6015.7815.4015.7115.7113,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...