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 )

10.57 +0.19 (+1.83%)
Official Closing Price Updated: 7:00 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, 2020 6.780 6.972 6.780 6.874 5,498 +0.00(+0.00%)
Jan 30, 2020 6.992 7.071 6.668 6.874 41,765 +0.00(+0.00%)
Jan 29, 2020 6.766 6.943 6.481 6.874 39,438 +0.00(+0.00%)
Jan 28, 2020 6.874 7.041 6.742 6.874 15,492 +0.15(+2.19%)
Jan 27, 2020 7.326 7.326 6.462 6.727 16,646 -0.53(-7.27%)
Jan 24, 2020 7.288 7.375 7.021 7.254 13,339 +0.12(+1.61%)
Jan 23, 2020 7.287 7.416 6.859 7.139 11,650 -0.32(-4.34%)
Jan 22, 2020 6.917 7.846 6.917 7.463 67,106 +0.34(+4.83%)
Jan 21, 2020 7.061 7.120 6.933 7.120 7,405 +0.04(+0.55%)
Jan 17, 2020 7.139 7.139 6.923 7.080 27,087 +0.06(+0.84%)
Jan 16, 2020 6.972 7.056 6.963 7.021 3,393 +0.06(+0.85%)
Jan 15, 2020 6.727 7.061 6.727 6.963 11,542 -0.06(-0.84%)
Jan 14, 2020 6.766 7.120 6.756 7.021 15,744 +0.00(+0.00%)
Jan 13, 2020 7.159 7.159 6.864 7.021 12,398 -0.14(-1.92%)
Jan 10, 2020 6.746 7.159 6.570 7.159 15,478 +0.26(+3.70%)
Jan 09, 2020 7.041 7.041 6.619 6.904 34,467 -0.16(-2.23%)
Jan 08, 2020 7.208 7.228 6.874 7.061 15,736 -0.22(-3.02%)
Jan 07, 2020 6.972 7.281 6.943 7.281 19,073 +0.17(+2.40%)
Jan 06, 2020 7.149 7.205 6.923 7.110 25,373 -0.12(-1.63%)
Jan 03, 2020 6.373 7.267 6.157 7.228 25,966 +1.09(+17.76%)
Jan 02, 2020 6.383 6.472 6.138 6.138 10,328 -0.19(-2.95%)
Dec 31, 2019 6.354 6.570 5.804 6.324 21,689 -0.03(-0.46%)
Dec 30, 2019 6.481 6.678 6.199 6.354 27,601 -0.19(-2.85%)
Dec 27, 2019 6.589 6.805 6.540 6.540 19,958 -0.28(-4.17%)
Dec 26, 2019 6.796 7.071 6.589 6.825 21,524 +0.05(+0.72%)
Dec 24, 2019 6.678 7.002 6.638 6.776 11,506 +0.25(+3.76%)
Dec 23, 2019 6.874 6.874 6.157 6.530 45,980 -0.44(-6.34%)
Dec 20, 2019 6.638 7.051 6.638 6.972 14,969 +0.33(+5.03%)
Dec 19, 2019 6.874 7.090 6.638 6.638 24,033 -0.10(-1.46%)
Dec 18, 2019 6.874 6.894 6.678 6.737 14,660 +0.09(+1.33%)
Dec 17, 2019 6.874 7.007 6.648 6.648 21,353 -0.23(-3.29%)
Dec 16, 2019 6.864 6.943 6.786 6.874 28,969 +0.00(+0.00%)
Dec 13, 2019 6.727 6.874 6.727 6.874 10,590 +0.16(+2.34%)
Dec 12, 2019 6.644 6.717 6.535 6.717 1,151 -0.12(-1.72%)
Dec 11, 2019 6.845 6.845 6.639 6.835 546 +0.07(+1.02%)
Dec 10, 2019 6.756 6.864 6.746 6.766 3,474 +0.32(+5.03%)
Dec 09, 2019 7.110 7.120 6.383 6.442 90,240 -0.54(-7.74%)
Dec 06, 2019 7.257 7.267 6.982 6.982 4,786 -0.13(-1.80%)
Dec 05, 2019 7.227 7.267 6.854 7.110 14,606 +0.05(+0.70%)
Dec 04, 2019 7.100 7.267 7.061 7.061 7,807 -0.06(-0.83%)
Dec 03, 2019 7.267 7.267 6.845 7.120 10,638 +0.05(+0.69%)
Dec 02, 2019 7.218 7.247 7.071 7.071 2,986 -0.13(-1.77%)
Nov 29, 2019 6.953 7.336 6.953 7.198 7,535 +0.27(+3.97%)
Nov 27, 2019 6.691 6.996 6.619 6.923 7,637 +0.39(+6.02%)
Nov 26, 2019 6.530 6.530 6.530 6.530 18 +0.00(+0.00%)
Nov 25, 2019 6.128 6.668 5.882 6.530 4,314 -0.10(-1.48%)
Nov 22, 2019 6.125 6.629 6.125 6.629 2,240 +0.14(+2.12%)
Nov 21, 2019 6.314 6.491 6.314 6.491 391 +0.23(+3.60%)
Nov 20, 2019 6.089 6.668 6.039 6.265 24,183 +0.18(+2.90%)
Nov 19, 2019 5.822 6.089 5.822 6.089 11,341 +0.07(+1.14%)
Nov 18, 2019 6.039 6.039 5.853 6.020 7,540 -0.02(-0.33%)
Nov 15, 2019 5.892 6.039 5.614 6.039 21,689 +0.14(+2.33%)
Nov 14, 2019 5.892 6.059 5.892 5.902 5,117 +0.01(+0.17%)
Nov 13, 2019 5.892 5.892 5.892 5.892 346 -0.03(-0.50%)
Nov 12, 2019 6.030 6.098 5.892 5.922 5,536 +0.02(+0.33%)
Nov 11, 2019 5.902 6.206 5.863 5.902 34,930 +0.02(+0.33%)
Nov 08, 2019 5.775 5.892 5.775 5.882 11,914 +0.19(+3.28%)
Nov 07, 2019 5.666 5.696 5.666 5.696 1,323 +0.03(+0.52%)
Nov 06, 2019 5.647 5.696 5.548 5.666 7,738 +0.00(+0.00%)
Nov 05, 2019 5.627 5.666 5.617 5.666 3,530 +0.04(+0.70%)
Nov 04, 2019 5.401 5.676 5.352 5.627 6,608 +0.27(+4.94%)
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.