Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ranger Energy Services Inc Cl A (NY: RNGR )

10.53 +0.15 (+1.45%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.38 10.45 9.957 10.07 183,299 -0.29(-2.77%)
Jan 30, 2024 10.17 10.39 9.987 10.35 152,534 +0.07(+0.67%)
Jan 29, 2024 10.31 10.31 10.09 10.28 154,295 -0.10(-0.95%)
Jan 26, 2024 10.35 10.58 10.28 10.38 119,588 +0.03(+0.29%)
Jan 25, 2024 10.25 10.35 10.15 10.35 159,661 +0.26(+2.55%)
Jan 24, 2024 9.898 10.16 9.858 10.10 168,095 +0.27(+2.72%)
Jan 23, 2024 9.729 9.907 9.719 9.828 159,790 +0.10(+1.02%)
Jan 22, 2024 9.412 9.769 9.412 9.729 153,830 +0.29(+3.04%)
Jan 19, 2024 9.511 9.640 9.372 9.442 173,264 -0.05(-0.52%)
Jan 18, 2024 9.313 9.521 9.263 9.491 150,376 +0.10(+1.05%)
Jan 17, 2024 9.283 9.472 9.184 9.392 179,074 +0.06(+0.64%)
Jan 16, 2024 9.600 9.635 9.323 9.333 229,342 -0.25(-2.59%)
Jan 12, 2024 9.561 9.660 9.511 9.581 155,190 +0.25(+2.65%)
Jan 11, 2024 9.462 9.531 9.283 9.333 260,090 -0.05(-0.53%)
Jan 10, 2024 9.382 9.467 9.234 9.382 314,345 -0.02(-0.21%)
Jan 09, 2024 9.818 9.818 9.283 9.402 416,092 -0.47(-4.72%)
Jan 08, 2024 9.947 10.02 9.590 9.868 289,249 -0.28(-2.73%)
Jan 05, 2024 10.14 10.21 10.02 10.15 282,508 +0.10(+0.99%)
Jan 04, 2024 10.55 10.55 9.987 10.05 230,915 -0.48(-4.52%)
Jan 03, 2024 10.28 10.69 10.18 10.52 169,218 +0.29(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.