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 29, 2021 9.791 9.918 9.742 9.771 12,154 -0.07(-0.70%)
Oct 28, 2021 9.967 9.967 9.820 9.840 8,930 -0.08(-0.79%)
Oct 27, 2021 9.918 9.928 9.859 9.918 6,780 -0.01(-0.10%)
Oct 26, 2021 9.820 10.01 9.702 9.928 15,942 +0.11(+1.10%)
Oct 25, 2021 9.830 9.948 9.820 9.820 15,313 -0.12(-1.19%)
Oct 22, 2021 9.967 10.05 9.830 9.938 5,425 -0.08(-0.78%)
Oct 21, 2021 10.14 10.14 9.977 10.02 11,996 -0.11(-1.07%)
Oct 20, 2021 9.883 10.12 9.883 10.12 13,922 +0.23(+2.28%)
Oct 19, 2021 9.653 10.02 9.653 9.899 16,547 +0.15(+1.51%)
Oct 18, 2021 9.771 9.801 9.463 9.751 10,914 -0.10(-1.00%)
Oct 15, 2021 9.732 9.987 9.732 9.850 6,692 -0.06(-0.59%)
Oct 14, 2021 10.17 10.17 9.858 9.909 5,757 +0.17(+1.71%)
Oct 13, 2021 9.820 10.10 9.702 9.742 18,025 -0.09(-0.90%)
Oct 12, 2021 9.918 10.21 9.820 9.830 19,169 -0.15(-1.48%)
Oct 11, 2021 10.17 10.29 9.820 9.977 14,801 -0.19(-1.84%)
Oct 08, 2021 10.16 10.31 10.11 10.16 25,152 -0.07(-0.67%)
Oct 07, 2021 10.11 10.28 10.11 10.23 12,164 +0.25(+2.46%)
Oct 06, 2021 9.918 10.02 9.820 9.987 16,396 +0.07(+0.69%)
Oct 05, 2021 9.781 9.918 9.702 9.918 37,409 +0.40(+4.23%)
Oct 04, 2021 8.809 9.702 8.809 9.516 46,789 +0.90(+10.49%)
Oct 01, 2021 9.035 9.035 8.612 8.612 6,668 -0.42(-4.67%)
Sep 30, 2021 8.779 9.035 8.779 9.035 8,839 +0.26(+2.91%)
Sep 29, 2021 8.740 8.976 8.691 8.779 8,646 +0.09(+1.02%)
Sep 28, 2021 8.642 8.838 8.544 8.691 6,655 +0.08(+0.91%)
Sep 27, 2021 8.298 8.612 8.298 8.612 7,420 +0.36(+4.40%)
Sep 24, 2021 8.151 8.347 8.072 8.249 6,490 +0.10(+1.20%)
Sep 23, 2021 7.878 8.151 7.878 8.151 1,563 +0.17(+2.15%)
Sep 22, 2021 7.807 8.298 7.807 7.979 3,694 +0.25(+3.24%)
Sep 21, 2021 7.886 8.053 7.385 7.729 19,792 -0.33(-4.14%)
Sep 20, 2021 7.954 8.445 7.895 8.062 13,774 -0.14(-1.68%)
Sep 17, 2021 8.249 8.249 7.866 8.200 32,268 -0.12(-1.42%)
Sep 16, 2021 9.005 9.005 8.234 8.318 9,889 -0.52(-5.89%)
Sep 15, 2021 9.329 9.329 8.838 8.838 12,738 -0.45(-4.86%)
Sep 14, 2021 9.094 9.290 8.642 9.290 5,471 +0.03(+0.32%)
Sep 13, 2021 8.769 9.260 8.544 9.260 9,878 +0.27(+2.95%)
Sep 10, 2021 9.251 9.418 8.445 8.995 13,587 -0.43(-4.58%)
Sep 09, 2021 7.905 9.427 7.807 9.427 31,635 +1.63(+20.91%)
Sep 08, 2021 7.758 7.856 7.616 7.797 10,728 +0.11(+1.40%)
Sep 07, 2021 7.414 7.846 7.257 7.689 27,887 +0.39(+5.38%)
Sep 03, 2021 7.159 7.414 7.159 7.296 15,771 +0.00(+0.00%)
Sep 02, 2021 7.267 7.301 7.090 7.296 1,464 -0.01(-0.13%)
Sep 01, 2021 7.149 7.414 7.013 7.306 13,565 +0.11(+1.50%)
Aug 31, 2021 7.346 7.404 7.149 7.198 2,209 -0.23(-3.04%)
Aug 30, 2021 7.198 7.542 7.071 7.424 9,447 +0.14(+1.89%)
Aug 27, 2021 7.395 7.488 7.287 7.287 14,096 -0.10(-1.33%)
Aug 26, 2021 7.348 7.385 7.348 7.385 784 +0.26(+3.58%)
Aug 25, 2021 7.228 7.223 7.129 7.129 1,229 -0.27(-3.71%)
Aug 24, 2021 7.336 7.414 7.046 7.404 1,593 +0.07(+0.94%)
Aug 23, 2021 7.414 7.414 6.943 7.336 3,416 +0.07(+0.95%)
Aug 20, 2021 7.267 7.316 7.267 7.267 2,240 +0.06(+0.82%)
Aug 19, 2021 7.267 7.355 6.894 7.208 15,923 -0.30(-4.05%)
Aug 18, 2021 7.228 7.709 7.228 7.512 22,625 +0.34(+4.79%)
Aug 17, 2021 6.658 7.242 6.530 7.169 4,485 +0.36(+5.34%)
Aug 16, 2021 6.776 6.980 6.678 6.805 2,809 -0.22(-3.08%)
Aug 13, 2021 7.562 7.562 6.835 7.021 13,329 -0.83(-10.63%)
Aug 12, 2021 7.719 8.102 7.414 7.856 3,882 +0.13(+1.65%)
Aug 11, 2021 7.807 7.807 7.552 7.729 962 -0.18(-2.24%)
Aug 10, 2021 7.778 8.043 7.778 7.905 1,079 +0.21(+2.68%)
Aug 09, 2021 7.444 7.974 7.179 7.699 12,543 -0.01(-0.13%)
Aug 06, 2021 7.630 7.709 7.257 7.709 6,170 +0.15(+1.95%)
Aug 05, 2021 7.365 7.613 7.281 7.562 2,109 +0.25(+3.36%)
Aug 04, 2021 7.493 7.522 7.198 7.316 2,851 -0.05(-0.67%)
Aug 03, 2021 8.151 8.151 7.130 7.365 32,724 -0.95(-11.45%)
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.