RNET - RigNet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 201915.6515.7415.4115.4815.4827,300
Feb 27, 201915.2615.7915.0615.7515.7525,800
Feb 26, 201915.0815.4015.0015.0515.0511,200
Feb 25, 201915.1015.4014.9015.1815.1826,100
Feb 22, 201915.3115.3614.9715.0915.0913,500
Feb 21, 201915.2615.4214.8014.9914.9918,100
Feb 20, 201915.8415.8415.4515.4615.4623,500
Feb 19, 201915.1416.1515.0115.9315.9331,800
Feb 15, 201914.6515.0414.2514.9414.9423,000
Feb 14, 201914.6415.1714.5114.5114.5114,000
Feb 13, 201914.6615.1814.5914.6514.6510,600
Feb 12, 201914.6614.7514.4714.6214.6213,400
Feb 11, 201913.8214.3213.6414.2614.2610,600
Feb 08, 201913.5814.3013.1013.8113.8125,500
Feb 07, 201913.9214.5113.5213.5713.5715,800
Feb 06, 201914.0514.4014.0114.0214.0211,600
Feb 05, 201913.8414.1713.7614.0414.0415,300
Feb 04, 201913.5013.8313.5013.8013.8021,000
Feb 01, 201913.3613.6113.0613.4913.4919,500
Jan 31, 201913.7913.7913.1613.3613.3627,900
Jan 30, 201913.1813.5813.0313.3713.3718,600
Jan 29, 201913.1213.2312.9513.0613.0622,900
Jan 28, 201913.1613.2612.8513.1213.1246,500
Jan 25, 201912.7813.8612.7813.3313.33138,300
Jan 24, 201913.0713.3712.4712.6812.6853,600
Jan 23, 201913.7614.0112.9313.0913.0967,000
Jan 22, 201915.0515.0513.7313.7613.7620,200
Jan 18, 201914.7415.2614.7415.2615.2625,700
Jan 17, 201914.1914.9814.1914.7514.7535,600
Jan 16, 201914.2414.4714.1814.2814.2818,800
Jan 15, 201913.8814.2813.7214.2314.2322,800
Jan 14, 201914.4014.5513.7713.8913.8970,600
Jan 11, 201914.4114.5114.1014.5014.5019,500
Jan 10, 201914.3814.6414.1914.4914.4919,500
Jan 09, 201914.7214.7614.3214.4314.4320,800
Jan 08, 201914.4614.9614.2714.4814.4844,100
Jan 07, 201913.9614.4913.8614.3314.3335,300
Jan 04, 201913.6814.4213.4714.0314.0327,700
Jan 03, 201913.6713.9413.2613.4313.4332,400
Jan 02, 201912.5013.7912.1513.6613.6639,700
Dec 31, 201812.8813.0612.4412.6412.64173,700
Dec 28, 201813.0713.7012.8112.8812.8892,100
Dec 27, 201812.9513.2812.6113.0713.0772,300
Dec 26, 201813.0413.3212.3713.1913.1980,700
Dec 24, 201812.5113.1611.4112.9812.9837,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...