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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 9.10 | 9.16 | 8.45 | 8.90 | 8.90 | 438,000 |
| Mar 04, 2021 | 9.36 | 9.50 | 8.83 | 9.04 | 9.04 | 126,800 |
| Mar 03, 2021 | 9.60 | 9.76 | 9.35 | 9.48 | 9.48 | 376,000 |
| Mar 02, 2021 | 9.50 | 9.71 | 9.48 | 9.56 | 9.56 | 286,500 |
| Mar 01, 2021 | 9.71 | 9.82 | 9.40 | 9.61 | 9.61 | 246,900 |
| Feb 26, 2021 | 9.46 | 9.73 | 9.09 | 9.27 | 9.27 | 68,900 |
| Feb 25, 2021 | 9.94 | 10.00 | 9.47 | 9.50 | 9.50 | 59,000 |
| Feb 24, 2021 | 9.74 | 10.03 | 9.65 | 9.95 | 9.95 | 111,900 |
| Feb 23, 2021 | 9.82 | 9.82 | 9.23 | 9.73 | 9.73 | 265,400 |
| Feb 22, 2021 | 10.24 | 10.30 | 9.89 | 9.95 | 9.95 | 118,600 |
| Feb 19, 2021 | 10.56 | 10.66 | 10.29 | 10.31 | 10.31 | 289,900 |
| Feb 18, 2021 | 10.43 | 10.81 | 10.39 | 10.52 | 10.52 | 207,600 |
| Feb 17, 2021 | 10.67 | 10.74 | 10.27 | 10.61 | 10.61 | 199,400 |
| Feb 16, 2021 | 11.09 | 11.10 | 10.78 | 10.81 | 10.81 | 53,300 |
| Feb 12, 2021 | 10.84 | 11.15 | 10.81 | 10.91 | 10.91 | 135,800 |
| Feb 11, 2021 | 11.00 | 11.19 | 10.56 | 10.89 | 10.89 | 132,200 |
| Feb 10, 2021 | 10.82 | 11.08 | 10.66 | 10.95 | 10.95 | 366,000 |
| Feb 09, 2021 | 10.45 | 10.65 | 10.17 | 10.62 | 10.62 | 233,200 |
| Feb 08, 2021 | 10.37 | 10.42 | 9.81 | 10.42 | 10.42 | 274,500 |
| Feb 05, 2021 | 9.00 | 9.94 | 9.00 | 9.79 | 9.79 | 896,100 |
| Feb 04, 2021 | 8.79 | 9.32 | 8.79 | 8.91 | 8.91 | 286,800 |
| Feb 03, 2021 | 8.41 | 8.78 | 8.41 | 8.66 | 8.66 | 114,500 |
| Feb 02, 2021 | 8.47 | 8.64 | 8.31 | 8.36 | 8.36 | 81,800 |
| Feb 01, 2021 | 7.94 | 8.40 | 7.94 | 8.40 | 8.40 | 177,000 |
| Jan 29, 2021 | 8.11 | 8.28 | 7.67 | 7.86 | 7.86 | 206,000 |
| Jan 28, 2021 | 8.30 | 8.48 | 7.87 | 8.11 | 8.11 | 178,900 |
| Jan 27, 2021 | 7.66 | 8.60 | 7.66 | 8.31 | 8.31 | 368,300 |
| Jan 26, 2021 | 7.95 | 8.00 | 7.70 | 7.91 | 7.91 | 173,500 |
| Jan 25, 2021 | 7.45 | 7.86 | 7.38 | 7.79 | 7.79 | 213,100 |
| Jan 22, 2021 | 6.93 | 7.49 | 6.93 | 7.42 | 7.42 | 131,600 |
| Jan 21, 2021 | 7.17 | 7.20 | 7.02 | 7.14 | 7.14 | 162,700 |
| Jan 20, 2021 | 7.46 | 7.56 | 7.09 | 7.09 | 7.09 | 229,500 |
| Jan 19, 2021 | 7.10 | 7.50 | 7.10 | 7.36 | 7.36 | 152,200 |
| Jan 15, 2021 | 7.01 | 7.15 | 6.84 | 7.07 | 7.07 | 109,100 |
| Jan 14, 2021 | 6.36 | 7.02 | 6.36 | 6.89 | 6.89 | 557,100 |
| Jan 13, 2021 | 6.67 | 6.67 | 6.22 | 6.26 | 6.26 | 139,700 |
| Jan 12, 2021 | 6.21 | 6.47 | 6.20 | 6.44 | 6.44 | 263,400 |
| Jan 11, 2021 | 6.04 | 6.28 | 6.04 | 6.23 | 6.23 | 271,400 |
| Jan 08, 2021 | 6.18 | 6.28 | 6.09 | 6.17 | 6.17 | 172,200 |
| Jan 07, 2021 | 6.07 | 6.18 | 6.00 | 6.14 | 6.14 | 84,200 |
| Jan 06, 2021 | 5.77 | 6.19 | 5.75 | 6.04 | 6.04 | 317,300 |
| Jan 05, 2021 | 5.75 | 5.82 | 5.68 | 5.68 | 5.68 | 203,100 |
| Jan 04, 2021 | 5.85 | 5.95 | 5.63 | 5.78 | 5.78 | 404,100 |
| Dec 31, 2020 | 6.15 | 6.48 | 5.88 | 5.89 | 5.89 | 173,200 |
| Dec 30, 2020 | 6.25 | 6.43 | 6.11 | 6.13 | 6.13 | 147,000 |
| Dec 29, 2020 | 6.30 | 6.37 | 6.10 | 6.36 | 6.36 | 241,900 |
| Dec 28, 2020 | 6.12 | 6.41 | 6.12 | 6.24 | 6.24 | 154,600 |
| Dec 24, 2020 | 6.09 | 6.15 | 5.85 | 6.07 | 6.07 | 139,400 |
| Dec 23, 2020 | 5.98 | 6.09 | 5.83 | 6.06 | 6.06 | 307,100 |
| Dec 22, 2020 | 5.50 | 6.00 | 5.50 | 5.90 | 5.90 | 1,258,400 |
| Dec 21, 2020 | 5.46 | 5.65 | 5.45 | 5.53 | 5.53 | 1,179,900 |
| Dec 18, 2020 | 5.40 | 5.92 | 5.36 | 5.72 | 5.72 | 255,100 |
| Dec 17, 2020 | 5.32 | 5.45 | 5.18 | 5.40 | 5.40 | 119,200 |
| Dec 16, 2020 | 5.36 | 5.43 | 5.24 | 5.34 | 5.34 | 62,200 |
| Dec 15, 2020 | 5.00 | 5.39 | 5.00 | 5.32 | 5.32 | 93,300 |
| Dec 14, 2020 | 5.39 | 5.41 | 4.96 | 5.00 | 5.00 | 62,600 |
| Dec 11, 2020 | 5.33 | 5.48 | 5.11 | 5.30 | 5.30 | 79,700 |
| Dec 10, 2020 | 5.30 | 5.42 | 5.25 | 5.32 | 5.32 | 63,500 |
| Dec 09, 2020 | 5.36 | 5.47 | 5.25 | 5.33 | 5.33 | 70,200 |
| Dec 08, 2020 | 5.41 | 5.45 | 5.32 | 5.39 | 5.39 | 63,400 |
| Dec 07, 2020 | 5.44 | 5.62 | 5.39 | 5.41 | 5.41 | 49,600 |
| Dec 04, 2020 | 5.32 | 5.52 | 5.32 | 5.47 | 5.47 | 144,900 |
| Dec 03, 2020 | 5.48 | 5.54 | 5.26 | 5.31 | 5.31 | 100,100 |
| Dec 02, 2020 | 5.41 | 5.60 | 5.32 | 5.51 | 5.51 | 86,800 |
| Dec 01, 2020 | 5.40 | 5.51 | 5.28 | 5.45 | 5.45 | 105,400 |
| Nov 30, 2020 | 5.36 | 5.45 | 5.21 | 5.38 | 5.38 | 156,300 |
| Nov 27, 2020 | 5.27 | 5.39 | 5.26 | 5.34 | 5.34 | 29,800 |
| Nov 25, 2020 | 5.49 | 5.49 | 5.35 | 5.43 | 5.43 | 88,100 |
| Nov 24, 2020 | 5.10 | 5.51 | 5.06 | 5.49 | 5.49 | 199,200 |
| Nov 23, 2020 | 5.14 | 5.28 | 5.01 | 5.02 | 5.02 | 120,800 |
| Nov 20, 2020 | 5.25 | 5.29 | 5.04 | 5.06 | 5.06 | 124,900 |
| Nov 19, 2020 | 5.28 | 5.31 | 5.02 | 5.27 | 5.27 | 169,500 |
| Nov 18, 2020 | 5.05 | 5.37 | 5.05 | 5.18 | 5.18 | 145,500 |
| Nov 17, 2020 | 4.85 | 4.99 | 4.63 | 4.90 | 4.90 | 67,700 |
| Nov 16, 2020 | 4.58 | 4.95 | 4.56 | 4.84 | 4.84 | 106,600 |
| Nov 13, 2020 | 4.49 | 4.73 | 4.46 | 4.50 | 4.50 | 86,800 |
| Nov 12, 2020 | 4.27 | 4.50 | 4.27 | 4.42 | 4.42 | 114,700 |
| Nov 11, 2020 | 4.20 | 4.47 | 4.13 | 4.30 | 4.30 | 148,500 |
| Nov 10, 2020 | 3.90 | 4.17 | 3.90 | 4.16 | 4.16 | 58,400 |
| Nov 09, 2020 | 4.13 | 4.28 | 3.87 | 4.07 | 4.07 | 165,300 |
| Nov 06, 2020 | 4.03 | 4.10 | 3.70 | 3.79 | 3.79 | 166,900 |
| Nov 05, 2020 | 3.66 | 4.27 | 3.66 | 4.20 | 4.20 | 139,200 |
| Nov 04, 2020 | 3.68 | 3.77 | 3.55 | 3.61 | 3.61 | 100,900 |
| Nov 03, 2020 | 3.90 | 3.90 | 3.66 | 3.75 | 3.75 | 71,800 |
| Nov 02, 2020 | 3.66 | 3.94 | 3.56 | 3.81 | 3.81 | 83,800 |
| Oct 30, 2020 | 3.75 | 3.87 | 3.57 | 3.67 | 3.67 | 132,300 |
| Oct 29, 2020 | 3.70 | 3.81 | 3.46 | 3.77 | 3.77 | 77,000 |
| Oct 28, 2020 | 3.65 | 3.65 | 3.44 | 3.57 | 3.57 | 158,900 |
| Oct 27, 2020 | 3.95 | 3.98 | 3.58 | 3.67 | 3.67 | 150,800 |
| Oct 26, 2020 | 4.00 | 4.08 | 3.85 | 3.94 | 3.94 | 120,100 |
| Oct 23, 2020 | 4.35 | 4.35 | 4.06 | 4.14 | 4.14 | 80,200 |
| Oct 22, 2020 | 3.82 | 4.34 | 3.80 | 4.30 | 4.30 | 126,900 |
| Oct 21, 2020 | 3.99 | 3.99 | 3.82 | 3.86 | 3.86 | 109,700 |
| Oct 20, 2020 | 4.07 | 4.14 | 3.94 | 3.98 | 3.98 | 103,300 |
| Oct 19, 2020 | 4.11 | 4.25 | 4.01 | 4.05 | 4.05 | 110,300 |
| Oct 16, 2020 | 4.35 | 4.40 | 4.12 | 4.13 | 4.13 | 123,300 |
| Oct 15, 2020 | 4.32 | 4.46 | 4.18 | 4.33 | 4.33 | 103,900 |
| Oct 14, 2020 | 4.42 | 4.51 | 4.32 | 4.34 | 4.34 | 86,300 |
| Oct 13, 2020 | 4.38 | 4.48 | 4.26 | 4.40 | 4.40 | 67,300 |
| Oct 12, 2020 | 4.40 | 4.59 | 4.13 | 4.44 | 4.44 | 143,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
