Mail

RNET - RigNet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2019	8.92	9.08	8.49	8.50	8.50	25,500
May 16, 2019	9.29	9.29	8.87	9.00	9.00	30,300
May 15, 2019	9.13	9.28	9.08	9.19	9.19	22,000
May 14, 2019	9.24	9.55	9.20	9.25	9.25	28,700
May 13, 2019	9.51	10.07	9.04	9.23	9.23	42,900
May 10, 2019	9.64	9.92	9.55	9.77	9.77	33,500
May 09, 2019	9.64	9.76	9.54	9.76	9.76	137,900
May 08, 2019	9.71	9.78	9.36	9.74	9.74	21,900
May 07, 2019	9.38	9.81	8.55	9.62	9.62	47,100
May 06, 2019	9.60	10.04	9.50	9.65	9.65	30,200
May 03, 2019	9.80	10.09	9.48	10.03	10.03	48,400
May 02, 2019	9.63	9.93	9.03	9.73	9.73	127,600
May 01, 2019	9.43	9.90	9.12	9.59	9.59	88,900
Apr 30, 2019	9.50	9.84	9.12	9.39	9.39	99,900
Apr 29, 2019	9.17	9.68	9.09	9.51	9.51	147,100
Apr 26, 2019	8.92	9.13	8.72	9.13	9.13	27,800
Apr 25, 2019	9.55	9.58	8.70	8.91	8.91	47,500
Apr 24, 2019	10.41	10.41	9.52	9.52	9.52	47,400
Apr 23, 2019	10.40	10.67	10.36	10.53	10.53	45,300
Apr 22, 2019	10.11	10.54	10.00	10.48	10.48	62,900
Apr 18, 2019	10.11	10.25	10.00	10.19	10.19	23,400
Apr 17, 2019	10.44	10.44	10.15	10.18	10.18	13,600
Apr 16, 2019	10.47	10.78	9.96	10.32	10.32	39,400
Apr 15, 2019	10.35	10.48	9.85	9.97	9.97	45,700
Apr 12, 2019	10.71	10.77	10.05	10.34	10.34	39,700
Apr 11, 2019	10.36	11.28	10.25	10.33	10.33	82,300
Apr 10, 2019	9.63	11.06	9.44	10.21	10.21	151,100
Apr 09, 2019	9.76	9.76	9.51	9.63	9.63	15,900
Apr 08, 2019	9.87	10.02	9.75	9.82	9.82	27,800
Apr 05, 2019	9.54	9.87	9.27	9.79	9.79	149,100
Apr 04, 2019	9.43	9.60	8.87	9.46	9.46	40,600
Apr 03, 2019	10.01	10.02	9.25	9.52	9.52	105,200
Apr 02, 2019	9.81	9.91	9.55	9.89	9.89	59,300
Apr 01, 2019	10.02	10.16	9.65	9.76	9.76	70,400
Mar 29, 2019	10.02	10.17	9.55	9.77	9.77	61,700
Mar 28, 2019	9.45	10.41	9.45	9.88	9.88	50,700
Mar 27, 2019	10.25	10.25	9.31	9.44	9.44	88,900
Mar 26, 2019	11.02	11.10	10.28	10.32	10.32	51,900
Mar 25, 2019	11.20	11.20	10.33	10.80	10.80	38,800
Mar 22, 2019	12.49	12.51	11.12	11.15	11.15	52,100
Mar 21, 2019	12.16	12.96	12.16	12.60	12.60	32,800
Mar 20, 2019	13.12	13.88	12.15	12.61	12.61	97,300
Mar 19, 2019	14.20	14.20	13.00	13.12	13.12	22,400
Mar 18, 2019	14.13	14.20	13.89	13.93	13.93	36,800
Mar 15, 2019	15.06	15.06	14.02	14.20	14.20	76,600
Mar 14, 2019	15.10	15.26	14.32	15.06	15.06	21,100
Mar 13, 2019	15.16	15.95	15.10	15.10	15.10	24,300
Mar 12, 2019	15.08	15.25	14.72	15.03	15.03	20,500
Mar 11, 2019	14.90	15.06	14.66	15.06	15.06	44,100
Mar 08, 2019	14.09	14.66	14.09	14.41	14.41	36,100
Mar 07, 2019	14.76	14.86	14.02	14.04	14.04	49,400
Mar 06, 2019	15.33	15.55	14.46	14.60	14.60	25,700
Mar 05, 2019	14.25	15.83	14.04	15.37	15.37	21,500
Mar 04, 2019	15.66	15.96	15.26	15.46	15.46	21,600
Mar 01, 2019	15.60	15.78	15.40	15.71	15.71	13,800
Feb 28, 2019	15.65	15.74	15.41	15.48	15.48	27,300
Feb 27, 2019	15.26	15.79	15.06	15.75	15.75	25,800
Feb 26, 2019	15.08	15.40	15.00	15.05	15.05	11,200
Feb 25, 2019	15.10	15.40	14.90	15.18	15.18	26,100
Feb 22, 2019	15.31	15.36	14.97	15.09	15.09	13,500
Feb 21, 2019	15.26	15.42	14.80	14.99	14.99	18,100
Feb 20, 2019	15.84	15.84	15.45	15.46	15.46	23,500
Feb 19, 2019	15.14	16.15	15.01	15.93	15.93	31,800
Feb 15, 2019	14.65	15.04	14.25	14.94	14.94	23,000
Feb 14, 2019	14.64	15.17	14.51	14.51	14.51	14,000
Feb 13, 2019	14.66	15.18	14.59	14.65	14.65	10,600
Feb 12, 2019	14.66	14.75	14.47	14.62	14.62	13,400
Feb 11, 2019	13.82	14.32	13.64	14.26	14.26	10,600
Feb 08, 2019	13.58	14.30	13.10	13.81	13.81	25,500
Feb 07, 2019	13.92	14.51	13.52	13.57	13.57	15,800
Feb 06, 2019	14.05	14.40	14.01	14.02	14.02	11,600
Feb 05, 2019	13.84	14.17	13.76	14.04	14.04	15,300
Feb 04, 2019	13.50	13.83	13.50	13.80	13.80	21,000
Feb 01, 2019	13.36	13.61	13.06	13.49	13.49	19,500
Jan 31, 2019	13.79	13.79	13.16	13.36	13.36	27,900
Jan 30, 2019	13.18	13.58	13.03	13.37	13.37	18,600
Jan 29, 2019	13.12	13.23	12.95	13.06	13.06	22,900
Jan 28, 2019	13.16	13.26	12.85	13.12	13.12	46,500
Jan 25, 2019	12.78	13.86	12.78	13.33	13.33	138,300
Jan 24, 2019	13.07	13.37	12.47	12.68	12.68	53,600
Jan 23, 2019	13.76	14.01	12.93	13.09	13.09	67,000
Jan 22, 2019	15.05	15.05	13.73	13.76	13.76	20,200
Jan 18, 2019	14.74	15.26	14.74	15.26	15.26	25,700
Jan 17, 2019	14.19	14.98	14.19	14.75	14.75	35,600
Jan 16, 2019	14.24	14.47	14.18	14.28	14.28	18,800
Jan 15, 2019	13.88	14.28	13.72	14.23	14.23	22,800
Jan 14, 2019	14.40	14.55	13.77	13.89	13.89	70,600
Jan 11, 2019	14.41	14.51	14.10	14.50	14.50	19,500
Jan 10, 2019	14.38	14.64	14.19	14.49	14.49	19,500
Jan 09, 2019	14.72	14.76	14.32	14.43	14.43	20,800
Jan 08, 2019	14.46	14.96	14.27	14.48	14.48	44,100
Jan 07, 2019	13.96	14.49	13.86	14.33	14.33	35,300
Jan 04, 2019	13.68	14.42	13.47	14.03	14.03	27,700
Jan 03, 2019	13.67	13.94	13.26	13.43	13.43	32,400
Jan 02, 2019	12.50	13.79	12.15	13.66	13.66	39,700
Dec 31, 2018	12.88	13.06	12.44	12.64	12.64	173,700
Dec 28, 2018	13.07	13.70	12.81	12.88	12.88	92,100
Dec 27, 2018	12.95	13.28	12.61	13.07	13.07	72,300
Dec 26, 2018	13.04	13.32	12.37	13.19	13.19	80,700
Dec 24, 2018	12.51	13.16	11.41	12.98	12.98	37,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...