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 (%)
Oct 31, 2019 5.067 5.401 5.037 5.401 17,460 +0.29(+5.77%)
Oct 30, 2019 5.077 5.136 5.038 5.106 2,930 +0.14(+2.77%)
Oct 29, 2019 4.910 5.077 4.910 4.969 16,007 +0.06(+1.20%)
Oct 28, 2019 4.910 5.136 4.694 4.910 21,729 +0.23(+4.82%)
Oct 25, 2019 4.861 4.989 4.684 4.684 19,246 -0.18(-3.64%)
Oct 24, 2019 4.981 4.981 4.812 4.861 5,032 -0.11(-2.15%)
Oct 23, 2019 5.254 5.254 4.930 4.968 5,892 -0.33(-6.29%)
Oct 22, 2019 5.289 5.301 5.289 5.301 437 -0.00(-0.04%)
Oct 21, 2019 5.725 5.725 5.224 5.303 11,167 -0.53(-9.09%)
Oct 18, 2019 6.044 6.044 5.519 5.833 5,498 +0.22(+3.85%)
Oct 17, 2019 6.403 6.403 5.558 5.617 9,946 -0.14(-2.39%)
Oct 16, 2019 5.313 5.863 5.106 5.755 17,893 +0.04(+0.70%)
Oct 15, 2019 5.714 5.714 109 +0.00(+0.00%)
Oct 14, 2019 5.981 6.030 5.706 5.714 2,887 -0.14(-2.37%)
Oct 11, 2019 6.128 6.128 5.828 5.853 3,462 -0.26(-4.18%)
Oct 10, 2019 6.108 6.108 6.108 6.108 123 +0.00(+0.00%)
Oct 09, 2019 6.275 6.275 5.981 6.108 2,526 -0.16(-2.51%)
Oct 08, 2019 6.118 6.265 6.069 6.265 2,914 +0.23(+3.74%)
Oct 07, 2019 6.246 6.265 6.039 6.039 4,166 -0.28(-4.49%)
Oct 04, 2019 6.383 6.383 6.314 6.323 2,036 -0.03(-0.48%)
Oct 03, 2019 6.354 6.354 137 +0.00(+0.00%)
Oct 02, 2019 6.413 6.432 6.344 6.354 2,675 -0.04(-0.61%)
Oct 01, 2019 6.236 6.403 6.234 6.393 1,204 +0.06(+0.93%)
Sep 30, 2019 6.177 6.366 6.179 6.334 3,186 -0.01(-0.15%)
Sep 27, 2019 6.491 6.491 6.344 6.344 814 -0.02(-0.31%)
Sep 26, 2019 6.373 6.373 6.157 6.363 3,957 +0.03(+0.47%)
Sep 25, 2019 6.599 6.619 6.334 6.334 5,072 -0.04(-0.62%)
Sep 24, 2019 6.157 6.373 6.157 6.373 903 -0.13(-1.96%)
Sep 23, 2019 6.363 6.501 6.354 6.501 3,402 -0.02(-0.30%)
Sep 20, 2019 6.403 6.521 6.363 6.521 4,582 +0.17(+2.63%)
Sep 19, 2019 6.422 6.462 6.354 6.354 4,643 +0.00(+0.00%)
Sep 18, 2019 6.403 6.442 6.354 6.354 8,141 -0.05(-0.77%)
Sep 17, 2019 6.403 6.521 6.373 6.403 6,638 -0.15(-2.25%)
Sep 16, 2019 6.481 6.550 6.403 6.550 5,538 +0.15(+2.30%)
Sep 13, 2019 6.462 6.462 6.392 6.403 6,008 -0.07(-1.06%)
Sep 12, 2019 6.393 6.472 6.393 6.472 2,204 -0.01(-0.15%)
Sep 11, 2019 6.069 6.481 6.069 6.481 5,318 +0.05(+0.76%)
Sep 10, 2019 6.452 6.452 6.393 6.432 4,018 -0.02(-0.30%)
Sep 09, 2019 6.393 6.452 6.383 6.452 4,012 +0.07(+1.08%)
Sep 06, 2019 6.383 6.422 6.354 6.383 4,684 -0.02(-0.31%)
Sep 05, 2019 6.363 6.403 6.354 6.403 4,439 +0.17(+2.68%)
Sep 03, 2019 6.236 6.236 6.236 0 -0.02(-0.31%)
Aug 30, 2019 6.403 6.403 6.196 6.255 5,906 -0.11(-1.70%)
Aug 29, 2019 6.363 6.422 6.356 6.363 6,434 +0.00(+0.00%)
Aug 28, 2019 6.176 6.363 6.176 6.363 7,674 +0.16(+2.53%)
Aug 27, 2019 6.265 6.392 6.197 6.206 11,107 -0.19(-2.92%)
Aug 26, 2019 6.580 6.580 6.216 6.393 9,407 -0.10(-1.51%)
Aug 23, 2019 6.354 6.560 6.354 6.491 12,321 +0.18(+2.88%)
Aug 22, 2019 6.285 6.383 6.275 6.309 4,041 +0.07(+1.18%)
Aug 21, 2019 6.236 6.236 68 +0.00(+0.00%)
Aug 20, 2019 6.305 6.334 6.206 6.236 8,767 +0.00(+0.00%)
Aug 19, 2019 6.491 6.580 6.206 6.236 11,527 -0.25(-3.79%)
Aug 16, 2019 6.432 6.580 6.432 6.481 11,303 -0.26(-3.79%)
Aug 15, 2019 5.882 6.737 5.588 6.737 17,029 +1.07(+18.89%)
Aug 14, 2019 5.537 5.666 5.537 5.666 915 -0.17(-2.86%)
Aug 13, 2019 5.617 5.922 5.617 5.833 4,349 -0.06(-1.00%)
Aug 12, 2019 5.941 5.941 5.872 5.892 1,553 -0.08(-1.32%)
Aug 09, 2019 5.853 6.000 5.745 5.971 10,284 +0.13(+2.18%)
Aug 08, 2019 5.539 5.951 5.534 5.843 9,474 +0.19(+3.30%)
Aug 06, 2019 5.656 5.656 5.656 0 -0.07(-1.20%)
Aug 05, 2019 6.393 6.393 5.675 5.725 11,994 -0.61(-9.61%)
Aug 02, 2019 6.432 6.588 6.334 6.334 8,248 -0.15(-2.27%)
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.