RigNet Inc (RNET) Historical Stock Data
Historical Data
In the past 30 trading days, RNET is up 0.06% a day on average. There have been 17 days where RigNet Inc closed green and 13 days where RNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-30 | 9.84 | 9.60 | ↓$0.24 (-2.44%) | 9.58 | 9.84 | 289.09K |
| 2021-04-29 | 9.76 | 9.82 | ↑$0.06 (0.61%) | 9.51 | 9.86 | 83.35K |
| 2021-04-28 | 9.40 | 9.58 | ↑$0.19 (1.97%) | 9.15 | 9.62 | 131.69K |
| 2021-04-27 | 9.00 | 9.22 | ↑$0.22 (2.44%) | 8.94 | 9.26 | 50.69K |
| 2021-04-26 | 8.79 | 8.96 | ↑$0.17 (1.93%) | 8.79 | 9.05 | 53.09K |
| 2021-04-23 | 8.96 | 8.79 | ↓$0.17 (-1.90%) | 8.76 | 8.96 | 25.30K |
| 2021-04-22 | 8.72 | 8.74 | ↑$0.02 (0.23%) | 8.62 | 8.87 | 32.30K |
| 2021-04-21 | 8.64 | 8.74 | ↑$0.10 (1.16%) | 8.57 | 8.81 | 34.30K |
| 2021-04-20 | 9.05 | 8.66 | ↓$0.39 (-4.31%) | 8.63 | 9.05 | 41.50K |
| 2021-04-19 | 8.91 | 9.05 | ↑$0.14 (1.57%) | 8.91 | 9.13 | 58.90K |
| 2021-04-16 | 8.70 | 8.99 | ↑$0.29 (3.33%) | 8.66 | 9.01 | 43.10K |
| 2021-04-15 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.53 | 8.77 | 24.60K |
| 2021-04-14 | 8.34 | 8.65 | ↑$0.31 (3.72%) | 8.34 | 8.91 | 44.10K |
| 2021-04-13 | 8.51 | 8.67 | ↑$0.16 (1.88%) | 8.43 | 8.71 | 41.40K |
| 2021-04-12 | 8.95 | 8.52 | ↓$0.43 (-4.80%) | 8.50 | 8.95 | 49.30K |
| 2021-04-09 | 9.09 | 8.94 | ↓$0.15 (-1.65%) | 8.85 | 9.09 | 28.10K |
| 2021-04-08 | 8.94 | 8.90 | ↓$0.04 (-0.45%) | 8.84 | 8.96 | 28.87K |
| 2021-04-07 | 9.19 | 8.93 | ↓$0.26 (-2.83%) | 8.88 | 9.23 | 39.10K |
| 2021-04-06 | 9.37 | 9.17 | ↓$0.20 (-2.13%) | 9.13 | 9.47 | 69.90K |
| 2021-04-05 | 9.16 | 9.34 | ↑$0.18 (1.97%) | 9.10 | 9.37 | 40.70K |
| 2021-04-01 | 8.80 | 9.16 | ↑$0.36 (4.09%) | 8.80 | 9.25 | 74K |
| 2021-03-31 | 8.79 | 8.72 | ↓$0.07 (-0.80%) | 8.63 | 8.85 | 72.80K |
| 2021-03-30 | 8.49 | 8.72 | ↑$0.23 (2.71%) | 8.49 | 8.81 | 104.80K |
| 2021-03-29 | 8.87 | 8.53 | ↓$0.34 (-3.83%) | 8.48 | 9.05 | 65.20K |
| 2021-03-26 | 8.76 | 8.95 | ↑$0.19 (2.17%) | 8.72 | 9.19 | 44K |
| 2021-03-25 | 8.54 | 9.00 | ↑$0.46 (5.39%) | 8.52 | 9.02 | 78.60K |
| 2021-03-24 | 9.00 | 8.67 | ↓$0.33 (-3.67%) | 8.65 | 9.19 | 62.90K |
| 2021-03-23 | 9.24 | 8.92 | ↓$0.32 (-3.46%) | 8.85 | 9.34 | 78.70K |
| 2021-03-22 | 9.60 | 9.39 | ↓$0.21 (-2.19%) | 9.36 | 9.60 | 65K |
| 2021-03-19 | 9.44 | 9.53 | ↑$0.09 (0.95%) | 9.24 | 9.62 | 235.40K |
Create an account or log in to view more rows.
$RNET every dip gets bought up.
$RNET Going up
$RNET Lol she wants higher
$RNET this is just going to go up forever
$RNET good times
$RNET we all speculate but nobody knows what going to happen.
$RNET Pamp it higher...
$RNET -
Buy
buy
buy!
$RNET this sell-off is meh.
$RNET news?