U.S. markets closed

RigNet, Inc. (RNET)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.90-0.14 (-1.55%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20219.109.168.458.908.90438,000
Mar 04, 20219.369.508.839.049.04126,800
Mar 03, 20219.609.769.359.489.48376,000
Mar 02, 20219.509.719.489.569.56286,500
Mar 01, 20219.719.829.409.619.61246,900
Feb 26, 20219.469.739.099.279.2768,900
Feb 25, 20219.9410.009.479.509.5059,000
Feb 24, 20219.7410.039.659.959.95111,900
Feb 23, 20219.829.829.239.739.73265,400
Feb 22, 202110.2410.309.899.959.95118,600
Feb 19, 202110.5610.6610.2910.3110.31289,900
Feb 18, 202110.4310.8110.3910.5210.52207,600
Feb 17, 202110.6710.7410.2710.6110.61199,400
Feb 16, 202111.0911.1010.7810.8110.8153,300
Feb 12, 202110.8411.1510.8110.9110.91135,800
Feb 11, 202111.0011.1910.5610.8910.89132,200
Feb 10, 202110.8211.0810.6610.9510.95366,000
Feb 09, 202110.4510.6510.1710.6210.62233,200
Feb 08, 202110.3710.429.8110.4210.42274,500
Feb 05, 20219.009.949.009.799.79896,100
Feb 04, 20218.799.328.798.918.91286,800
Feb 03, 20218.418.788.418.668.66114,500
Feb 02, 20218.478.648.318.368.3681,800
Feb 01, 20217.948.407.948.408.40177,000
Jan 29, 20218.118.287.677.867.86206,000
Jan 28, 20218.308.487.878.118.11178,900
Jan 27, 20217.668.607.668.318.31368,300
Jan 26, 20217.958.007.707.917.91173,500
Jan 25, 20217.457.867.387.797.79213,100
Jan 22, 20216.937.496.937.427.42131,600
Jan 21, 20217.177.207.027.147.14162,700
Jan 20, 20217.467.567.097.097.09229,500
Jan 19, 20217.107.507.107.367.36152,200
Jan 15, 20217.017.156.847.077.07109,100
Jan 14, 20216.367.026.366.896.89557,100
Jan 13, 20216.676.676.226.266.26139,700
Jan 12, 20216.216.476.206.446.44263,400
Jan 11, 20216.046.286.046.236.23271,400
Jan 08, 20216.186.286.096.176.17172,200
Jan 07, 20216.076.186.006.146.1484,200
Jan 06, 20215.776.195.756.046.04317,300
Jan 05, 20215.755.825.685.685.68203,100
Jan 04, 20215.855.955.635.785.78404,100
Dec 31, 20206.156.485.885.895.89173,200
Dec 30, 20206.256.436.116.136.13147,000
Dec 29, 20206.306.376.106.366.36241,900
Dec 28, 20206.126.416.126.246.24154,600
Dec 24, 20206.096.155.856.076.07139,400
Dec 23, 20205.986.095.836.066.06307,100
Dec 22, 20205.506.005.505.905.901,258,400
Dec 21, 20205.465.655.455.535.531,179,900
Dec 18, 20205.405.925.365.725.72255,100
Dec 17, 20205.325.455.185.405.40119,200
Dec 16, 20205.365.435.245.345.3462,200
Dec 15, 20205.005.395.005.325.3293,300
Dec 14, 20205.395.414.965.005.0062,600
Dec 11, 20205.335.485.115.305.3079,700
Dec 10, 20205.305.425.255.325.3263,500
Dec 09, 20205.365.475.255.335.3370,200
Dec 08, 20205.415.455.325.395.3963,400
Dec 07, 20205.445.625.395.415.4149,600
Dec 04, 20205.325.525.325.475.47144,900
Dec 03, 20205.485.545.265.315.31100,100
Dec 02, 20205.415.605.325.515.5186,800
Dec 01, 20205.405.515.285.455.45105,400
Nov 30, 20205.365.455.215.385.38156,300
Nov 27, 20205.275.395.265.345.3429,800
Nov 25, 20205.495.495.355.435.4388,100
Nov 24, 20205.105.515.065.495.49199,200
Nov 23, 20205.145.285.015.025.02120,800
Nov 20, 20205.255.295.045.065.06124,900
Nov 19, 20205.285.315.025.275.27169,500
Nov 18, 20205.055.375.055.185.18145,500
Nov 17, 20204.854.994.634.904.9067,700
Nov 16, 20204.584.954.564.844.84106,600
Nov 13, 20204.494.734.464.504.5086,800
Nov 12, 20204.274.504.274.424.42114,700
Nov 11, 20204.204.474.134.304.30148,500
Nov 10, 20203.904.173.904.164.1658,400
Nov 09, 20204.134.283.874.074.07165,300
Nov 06, 20204.034.103.703.793.79166,900
Nov 05, 20203.664.273.664.204.20139,200
Nov 04, 20203.683.773.553.613.61100,900
Nov 03, 20203.903.903.663.753.7571,800
Nov 02, 20203.663.943.563.813.8183,800
Oct 30, 20203.753.873.573.673.67132,300
Oct 29, 20203.703.813.463.773.7777,000
Oct 28, 20203.653.653.443.573.57158,900
Oct 27, 20203.953.983.583.673.67150,800
Oct 26, 20204.004.083.853.943.94120,100
Oct 23, 20204.354.354.064.144.1480,200
Oct 22, 20203.824.343.804.304.30126,900
Oct 21, 20203.993.993.823.863.86109,700
Oct 20, 20204.074.143.943.983.98103,300
Oct 19, 20204.114.254.014.054.05110,300
Oct 16, 20204.354.404.124.134.13123,300
Oct 15, 20204.324.464.184.334.33103,900
Oct 14, 20204.424.514.324.344.3486,300
Oct 13, 20204.384.484.264.404.4067,300
Oct 12, 20204.404.594.134.444.44143,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...