Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	11.1	10.78	11.09	10.81	53300.0	10.81
2021-02-12	11.15	10.81	10.84	10.91	135800.0	10.91
2021-02-11	11.19	10.56	11.0	10.89	132200.0	10.89
2021-02-10	11.08	10.66	10.82	10.95	366000.0	10.95
2021-02-09	10.65	10.17	10.45	10.62	233200.0	10.62
2021-02-08	10.42	9.81	10.37	10.42	274500.0	10.42
2021-02-05	9.94	9.0	9.0	9.79	896100.0	9.79
2021-02-04	9.32	8.79	8.79	8.91	286800.0	8.91
2021-02-03	8.78	8.41	8.41	8.66	114500.0	8.66
2021-02-02	8.64	8.31	8.47	8.36	81800.0	8.36
2021-02-01	8.4	7.94	7.94	8.4	177000.0	8.4
2021-01-29	8.28	7.67	8.11	7.86	206000.0	7.86
2021-01-28	8.48	7.87	8.3	8.11	178900.0	8.11
2021-01-27	8.6	7.66	7.66	8.31	368300.0	8.31
2021-01-26	8.0	7.7	7.95	7.91	173500.0	7.91
2021-01-25	7.86	7.38	7.45	7.79	213100.0	7.79
2021-01-22	7.49	6.93	6.93	7.42	131600.0	7.42
2021-01-21	7.2	7.02	7.17	7.14	162700.0	7.14
2021-01-20	7.56	7.09	7.46	7.09	229500.0	7.09
2021-01-19	7.5	7.1	7.1	7.36	152200.0	7.36
2021-01-15	7.15	6.84	7.01	7.07	109100.0	7.07
2021-01-14	7.02	6.36	6.36	6.89	557100.0	6.89
2021-01-13	6.67	6.22	6.67	6.26	139700.0	6.26
2021-01-12	6.47	6.2	6.21	6.44	263400.0	6.44
2021-01-11	6.28	6.04	6.04	6.23	271400.0	6.23
2021-01-08	6.28	6.09	6.18	6.17	172200.0	6.17
2021-01-07	6.18	6.0	6.07	6.14	84200.0	6.14
2021-01-06	6.19	5.75	5.77	6.04	317300.0	6.04
2021-01-05	5.82	5.68	5.75	5.68	203100.0	5.68
2021-01-04	5.95	5.63	5.85	5.78	404100.0	5.78
2020-12-31	6.48	5.88	6.15	5.89	173200.0	5.89
2020-12-30	6.43	6.11	6.25	6.13	147000.0	6.13
2020-12-29	6.37	6.1	6.3	6.36	241900.0	6.36
2020-12-28	6.41	6.12	6.12	6.24	154600.0	6.24
2020-12-24	6.15	5.85	6.09	6.07	139400.0	6.07
2020-12-23	6.09	5.83	5.98	6.06	307100.0	6.06
2020-12-22	6.0	5.5	5.5	5.9	1258400.0	5.9
2020-12-21	5.65	5.45	5.46	5.53	1179900.0	5.53
2020-12-18	5.92	5.36	5.4	5.72	255100.0	5.72
2020-12-17	5.45	5.18	5.32	5.4	119200.0	5.4
2020-12-16	5.43	5.24	5.36	5.34	62200.0	5.34
2020-12-15	5.39	5.0	5.0	5.32	93300.0	5.32
2020-12-14	5.41	4.96	5.39	5.0	62600.0	5.0
2020-12-11	5.48	5.11	5.33	5.3	79700.0	5.3
2020-12-10	5.42	5.25	5.3	5.32	63500.0	5.32
2020-12-09	5.47	5.25	5.36	5.33	70200.0	5.33
2020-12-08	5.45	5.32	5.41	5.39	63400.0	5.39
2020-12-07	5.62	5.39	5.44	5.41	49600.0	5.41
2020-12-04	5.52	5.32	5.32	5.47	144900.0	5.47
2020-12-03	5.54	5.26	5.48	5.31	100100.0	5.31
2020-12-02	5.6	5.32	5.41	5.51	86800.0	5.51
2020-12-01	5.51	5.28	5.4	5.45	105400.0	5.45
2020-11-30	5.45	5.21	5.36	5.38	156300.0	5.38
2020-11-27	5.39	5.26	5.27	5.34	29800.0	5.34
2020-11-25	5.49	5.35	5.49	5.43	88100.0	5.43
2020-11-24	5.51	5.06	5.1	5.49	199200.0	5.49
2020-11-23	5.28	5.01	5.14	5.02	120800.0	5.02
2020-11-20	5.29	5.04	5.25	5.06	124900.0	5.06
2020-11-19	5.31	5.02	5.28	5.27	169500.0	5.27
2020-11-18	5.37	5.05	5.05	5.18	145500.0	5.18
2020-11-17	4.99	4.63	4.85	4.9	67700.0	4.9
2020-11-16	4.95	4.56	4.58	4.84	106600.0	4.84
2020-11-13	4.73	4.46	4.49	4.5	86800.0	4.5
2020-11-12	4.5	4.27	4.27	4.42	114700.0	4.42
2020-11-11	4.47	4.13	4.2	4.3	148500.0	4.3
2020-11-10	4.17	3.9	3.9	4.16	58400.0	4.16
2020-11-09	4.28	3.87	4.13	4.07	165300.0	4.07
2020-11-06	4.1	3.7	4.03	3.79	166900.0	3.79
2020-11-05	4.27	3.66	3.66	4.2	139200.0	4.2
2020-11-04	3.77	3.55	3.68	3.61	100900.0	3.61
2020-11-03	3.9	3.66	3.9	3.75	71800.0	3.75
2020-11-02	3.94	3.56	3.66	3.81	83800.0	3.81
2020-10-30	3.87	3.57	3.75	3.67	132300.0	3.67
2020-10-29	3.81	3.46	3.7	3.77	77000.0	3.77
2020-10-28	3.65	3.44	3.65	3.57	158900.0	3.57
2020-10-27	3.98	3.58	3.95	3.67	150800.0	3.67
2020-10-26	4.08	3.85	4.0	3.94	120100.0	3.94
2020-10-23	4.35	4.06	4.35	4.14	80200.0	4.14
2020-10-22	4.34	3.8	3.82	4.3	126900.0	4.3
2020-10-21	3.99	3.82	3.99	3.86	109700.0	3.86
2020-10-20	4.14	3.94	4.07	3.98	103300.0	3.98
2020-10-19	4.25	4.01	4.11	4.05	110300.0	4.05
2020-10-16	4.4	4.12	4.35	4.13	123300.0	4.13
2020-10-15	4.46	4.18	4.32	4.33	103900.0	4.33
2020-10-14	4.51	4.32	4.42	4.34	86300.0	4.34
2020-10-13	4.48	4.26	4.38	4.4	67300.0	4.4
2020-10-12	4.59	4.13	4.4	4.44	143800.0	4.44
2020-10-09	4.51	4.28	4.51	4.4	79300.0	4.4
2020-10-08	4.55	4.32	4.55	4.41	87200.0	4.41
2020-10-07	4.8	4.38	4.65	4.4	167000.0	4.4
2020-10-06	4.95	4.56	4.75	4.6	217200.0	4.6
2020-10-05	4.83	4.42	4.7	4.7	261700.0	4.7
2020-10-02	4.54	4.01	4.01	4.5	178300.0	4.5
2020-10-01	4.34	4.13	4.13	4.24	79000.0	4.24
2020-09-30	4.38	3.97	4.22	4.1	127900.0	4.1
2020-09-29	4.26	3.93	3.96	4.23	346700.0	4.23
2020-09-28	4.37	3.94	4.2	4.03	129000.0	4.03
2020-09-25	4.3	4.01	4.17	4.1	137800.0	4.1
2020-09-24	4.35	3.75	4.02	4.17	139900.0	4.17
2020-09-23	4.61	4.12	4.58	4.14	195600.0	4.14
2020-09-22	4.72	4.52	4.54	4.62	90100.0	4.62
2020-09-21	4.72	4.25	4.36	4.54	181700.0	4.54
2020-09-18	4.99	4.49	4.99	4.49	281500.0	4.49
2020-09-17	4.94	4.69	4.94	4.79	167700.0	4.79
2020-09-16	5.2	4.87	5.0	5.06	160900.0	5.06
2020-09-15	5.07	4.6	4.64	4.93	269500.0	4.93
2020-09-14	4.69	4.52	4.59	4.6	109200.0	4.6
2020-09-11	4.74	4.53	4.6	4.54	162300.0	4.54
2020-09-10	5.0	4.48	4.96	4.61	226000.0	4.61
2020-09-09	5.27	4.7	4.7	5.03	300100.0	5.03
2020-09-08	4.8	4.37	4.8	4.59	300000.0	4.59
2020-09-04	5.15	4.38	5.03	4.87	565400.0	4.87
2020-09-03	5.62	4.89	5.62	5.0	593600.0	5.0
2020-09-02	5.79	5.01	5.22	5.64	474000.0	5.64
2020-09-01	5.5	4.83	5.05	5.23	497100.0	5.23
2020-08-31	5.15	4.43	5.12	4.99	800400.0	4.99
2020-08-28	5.34	4.26	4.28	5.17	1149500.0	5.17
2020-08-27	4.31	4.02	4.2	4.31	292300.0	4.31
2020-08-26	4.21	3.85	3.88	4.14	442900.0	4.14
2020-08-25	4.0	3.79	3.93	3.88	203900.0	3.88
2020-08-24	4.14	3.42	4.02	3.97	782700.0	3.97
2020-08-21	4.29	4.0	4.15	4.14	382700.0	4.14
2020-08-20	4.48	4.03	4.2	4.2	617500.0	4.2
2020-08-19	4.33	3.77	3.81	4.2	827300.0	4.2
2020-08-18	4.03	3.71	3.94	3.83	564100.0	3.83
2020-08-17	4.1	3.62	3.68	3.93	888200.0	3.93
2020-08-14	3.75	3.24	3.32	3.62	569800.0	3.62
2020-08-13	3.64	3.26	3.49	3.34	372800.0	3.34
2020-08-12	3.62	3.18	3.47	3.59	763700.0	3.59
2020-08-11	3.75	2.98	3.05	3.53	1820400.0	3.53
2020-08-10	3.0	2.74	2.76	3.0	371100.0	3.0
2020-08-07	3.1	2.8	2.85	2.86	766000.0	2.86
2020-08-06	2.92	2.6	2.75	2.79	746800.0	2.79
2020-08-05	2.7	2.45	2.45	2.6	513000.0	2.6
2020-08-04	2.56	2.31	2.42	2.39	828400.0	2.39
2020-08-03	2.62	2.39	2.62	2.45	246100.0	2.45
2020-07-31	2.55	2.31	2.55	2.46	338500.0	2.46
2020-07-30	2.68	2.5	2.65	2.58	287200.0	2.58
2020-07-29	2.85	2.6	2.61	2.67	684300.0	2.67
2020-07-28	2.83	2.52	2.6	2.57	401800.0	2.57
2020-07-27	3.3	2.68	3.08	2.71	1343200.0	2.71
2020-07-24	3.39	2.95	3.0	3.36	3663600.0	3.36
2020-07-23	4.0	2.23	2.5	3.13	55493900.0	3.13
2020-07-22	2.21	1.93	1.98	2.11	343100.0	2.11
2020-07-21	2.04	1.87	1.89	1.98	225700.0	1.98
2020-07-20	1.99	1.83	1.92	1.89	168500.0	1.89
2020-07-17	1.99	1.82	1.9	1.82	131600.0	1.82
2020-07-16	2.08	1.8	1.85	1.88	303400.0	1.88
2020-07-15	2.0	1.8	1.91	1.86	217400.0	1.86
2020-07-14	1.97	1.78	1.79	1.88	155200.0	1.88
2020-07-13	2.09	1.78	2.03	1.88	313100.0	1.88
2020-07-10	2.03	1.65	1.69	1.97	488300.0	1.97
2020-07-09	1.79	1.61	1.68	1.71	184200.0	1.71
2020-07-08	1.79	1.63	1.72	1.69	173100.0	1.69
2020-07-07	1.9	1.68	1.85	1.75	312500.0	1.75
2020-07-06	1.87	1.71	1.8	1.82	145600.0	1.82
2020-07-02	2.0	1.76	1.97	1.8	204600.0	1.8
2020-07-01	2.14	1.86	2.05	1.9	401600.0	1.9
2020-06-30	2.21	1.79	2.11	2.15	838400.0	2.15
2020-06-29	1.98	1.52	1.56	1.94	522300.0	1.94
2020-06-26	1.66	1.49	1.65	1.57	1796700.0	1.57
2020-06-25	1.73	1.6	1.71	1.66	346700.0	1.66
2020-06-24	1.99	1.61	1.92	1.73	369200.0	1.73
2020-06-23	2.07	1.91	2.04	2.0	264400.0	2.0
2020-06-22	2.2	1.9	2.2	2.02	364400.0	2.02
2020-06-19	2.42	2.07	2.4	2.11	398000.0	2.11
2020-06-18	2.45	2.15	2.2	2.32	310300.0	2.32
2020-06-17	2.45	2.23	2.45	2.25	334400.0	2.25
2020-06-16	2.81	2.31	2.78	2.44	526900.0	2.44
2020-06-15	2.6	2.12	2.32	2.53	594600.0	2.53
2020-06-12	2.74	2.37	2.74	2.62	845900.0	2.62
2020-06-11	2.46	1.91	1.93	2.18	1196600.0	2.18
2020-06-10	3.25	2.06	3.19	2.53	2978800.0	2.53
2020-06-09	4.69	3.0	3.16	3.49	6190800.0	3.49
2020-06-08	3.09	1.7	1.73	2.86	6272900.0	2.86
2020-06-05	1.42	1.03	1.07	1.33	1585600.0	1.33
2020-06-04	1.01	0.96	0.96	0.99	264200.0	0.99
2020-06-03	1.03	0.9	1.03	0.95	506800.0	0.95
2020-06-02	1.06	1.0	1.06	1.02	288500.0	1.02
2020-06-01	1.09	0.97	1.0	1.05	646700.0	1.05
2020-05-29	1.05	0.94	1.03	0.98	344100.0	0.98
2020-05-28	1.1	1.02	1.1	1.04	278900.0	1.04
2020-05-27	1.14	1.02	1.14	1.08	352800.0	1.08
2020-05-26	1.17	1.0	1.05	1.04	975400.0	1.04
2020-05-22	1.08	0.99	1.04	1.02	235600.0	1.02
2020-05-21	1.11	0.99	1.01	1.03	346300.0	1.03
2020-05-20	1.05	0.95	0.99	0.99	262000.0	0.99
2020-05-19	0.95	0.89	0.95	0.94	148100.0	0.94
2020-05-18	0.94	0.87	0.87	0.93	288500.0	0.93
2020-05-15	0.87	0.83	0.87	0.84	153100.0	0.84
2020-05-14	0.9	0.82	0.85	0.87	276700.0	0.87
2020-05-13	1.01	0.85	0.98	0.88	372700.0	0.88
2020-05-12	1.08	0.95	1.03	0.95	331500.0	0.95
2020-05-11	1.09	1.03	1.09	1.04	186500.0	1.04
2020-05-08	1.38	1.04	1.29	1.09	494000.0	1.09
2020-05-07	1.17	1.01	1.04	1.16	390000.0	1.16
2020-05-06	1.22	1.02	1.18	1.04	248000.0	1.04
2020-05-05	1.21	1.13	1.2	1.15	193900.0	1.15
2020-05-04	1.25	1.14	1.17	1.19	152500.0	1.19
2020-05-01	1.45	1.17	1.31	1.18	138600.0	1.18
2020-04-30	1.52	1.26	1.39	1.35	312000.0	1.35
2020-04-29	1.39	1.13	1.13	1.36	354500.0	1.36
2020-04-28	1.17	1.08	1.16	1.1	99300.0	1.1
2020-04-27	1.18	1.02	1.18	1.14	216900.0	1.14
2020-04-24	1.18	1.02	1.03	1.14	676000.0	1.14
2020-04-23	1.01	0.82	0.83	1.0	484400.0	1.0
2020-04-22	1.05	0.77	1.01	0.86	737500.0	0.86
2020-04-21	1.09	0.96	1.02	0.97	356100.0	0.97
2020-04-20	1.24	1.02	1.24	1.07	430000.0	1.07
2020-04-17	1.28	1.13	1.19	1.17	248500.0	1.17
2020-04-16	1.4	1.1	1.4	1.13	743200.0	1.13
2020-04-15	1.58	1.32	1.53	1.35	519800.0	1.35
2020-04-14	1.65	1.18	1.25	1.61	2283300.0	1.61
2020-04-13	1.33	1.13	1.33	1.16	568000.0	1.16
2020-04-09	1.32	1.16	1.22	1.18	380400.0	1.18
2020-04-08	1.23	1.15	1.23	1.16	70400.0	1.16
2020-04-07	1.36	1.13	1.35	1.18	87100.0	1.18
2020-04-06	1.39	1.19	1.2	1.29	99700.0	1.29
2020-04-03	1.45	1.13	1.45	1.15	100100.0	1.15
2020-04-02	1.69	1.26	1.41	1.3	48800.0	1.3
2020-04-01	1.8	1.4	1.7	1.4	57200.0	1.4
2020-03-31	1.99	1.48	1.48	1.8	88800.0	1.8
2020-03-30	1.78	1.18	1.54	1.48	96900.0	1.48
2020-03-27	2.08	1.34	1.78	1.54	58900.0	1.54
2020-03-26	1.9	1.75	1.8	1.8	66600.0	1.8
2020-03-25	1.85	1.55	1.78	1.72	73900.0	1.72
2020-03-24	1.88	1.66	1.85	1.72	65400.0	1.72
2020-03-23	2.12	1.46	1.81	1.61	46000.0	1.61
2020-03-20	2.14	1.68	1.88	1.76	99900.0	1.76
2020-03-19	2.27	1.79	1.98	1.93	112500.0	1.93
2020-03-18	2.76	1.75	2.7	1.94	83200.0	1.94
2020-03-17	3.11	2.7	2.91	2.91	69100.0	2.91
2020-03-16	3.35	1.02	1.02	3.07	170300.0	3.07
2020-03-13	3.39	2.81	3.3	3.36	177400.0	3.36
2020-03-12	3.45	3.1	3.26	3.17	100800.0	3.17
2020-03-11	3.62	3.37	3.37	3.47	62600.0	3.47
2020-03-10	3.5	3.27	3.27	3.5	69900.0	3.5
2020-03-09	3.33	2.81	3.22	3.26	63300.0	3.26
2020-03-06	3.8	3.56	3.75	3.71	116800.0	3.71
2020-03-05	4.04	3.52	3.61	3.89	147800.0	3.89
2020-03-04	3.58	3.19	3.31	3.56	37000.0	3.56
2020-03-03	3.41	3.19	3.41	3.26	26800.0	3.26
2020-03-02	3.52	3.26	3.51	3.44	71700.0	3.44
2020-02-28	3.79	3.46	3.76	3.52	105500.0	3.52
2020-02-27	4.68	3.77	4.01	3.99	173700.0	3.99
2020-02-26	4.36	4.02	4.23	4.09	61300.0	4.09
2020-02-25	4.41	3.67	3.79	4.07	108600.0	4.07
2020-02-24	3.8	3.13	3.13	3.72	80900.0	3.72
2020-02-21	3.3	2.98	3.16	3.26	74000.0	3.26
2020-02-20	3.51	3.13	3.38	3.18	47700.0	3.18
2020-02-19	3.64	3.34	3.56	3.38	33400.0	3.38
2020-02-18	3.61	3.48	3.48	3.55	32700.0	3.55

名前	RigNet Inc. Common Stock
ティッカー	RNET
国	United States
上場年	2010.0
セクター	Consumer Services

RigNet Inc. Common Stockのデータ

RigNet Inc. Common Stockの基本情報

RigNet Inc. Common Stockの過去1年の値動き