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: 6:30 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, 2022 10.68 10.68 10.08 10.31 94,150 +0.48(+4.90%)
Oct 28, 2022 10.80 10.80 9.585 9.830 123,035 -0.12(-1.18%)
Oct 27, 2022 10.03 10.07 9.820 9.948 23,617 +0.13(+1.30%)
Oct 26, 2022 10.07 10.11 9.673 9.820 34,401 -0.24(-2.34%)
Oct 25, 2022 9.987 10.14 9.967 10.06 8,824 -0.04(-0.39%)
Oct 24, 2022 10.20 10.30 9.869 10.10 115,987 +0.03(+0.29%)
Oct 21, 2022 9.928 10.19 9.918 10.07 42,196 +0.07(+0.69%)
Oct 20, 2022 9.918 10.07 9.810 9.997 202,450 +0.19(+1.90%)
Oct 19, 2022 9.575 9.879 9.575 9.810 28,908 +0.18(+1.83%)
Oct 18, 2022 9.526 9.702 9.418 9.634 11,492 +0.48(+5.26%)
Oct 17, 2022 9.182 9.182 8.907 9.152 4,492 +0.14(+1.53%)
Oct 14, 2022 9.094 9.156 8.985 9.015 12,204 -0.04(-0.43%)
Oct 13, 2022 8.917 9.172 8.717 9.054 11,666 +0.28(+3.25%)
Oct 12, 2022 8.769 8.799 8.514 8.769 3,998 +0.07(+0.79%)
Oct 11, 2022 8.936 9.103 8.701 8.701 8,114 -0.26(-2.85%)
Oct 10, 2022 9.329 9.550 8.769 8.956 36,341 -0.44(-4.70%)
Oct 07, 2022 9.575 9.624 9.084 9.398 4,423 -0.16(-1.64%)
Oct 06, 2022 9.467 9.643 9.260 9.555 6,496 +0.00(+0.00%)
Oct 05, 2022 9.634 9.791 9.447 9.555 4,092 -0.08(-0.82%)
Oct 04, 2022 9.398 9.766 9.398 9.634 5,195 +0.11(+1.13%)
Oct 03, 2022 9.585 9.624 9.035 9.526 40,443 -0.08(-0.82%)
Sep 30, 2022 9.693 10.07 9.506 9.604 57,009 -0.02(-0.20%)
Sep 29, 2022 9.437 9.921 9.437 9.624 23,625 +0.29(+3.16%)
Sep 28, 2022 8.809 9.501 8.445 9.329 19,973 +0.67(+7.71%)
Sep 27, 2022 8.583 8.828 8.573 8.661 4,904 +0.12(+1.38%)
Sep 26, 2022 8.877 8.877 8.544 8.544 3,415 -0.28(-3.23%)
Sep 23, 2022 8.936 8.936 8.692 8.828 5,224 -0.13(-1.43%)
Sep 22, 2022 8.966 8.966 8.877 8.956 3,580 -0.31(-3.39%)
Sep 21, 2022 9.575 9.693 8.838 9.270 47,094 -0.29(-3.08%)
Sep 20, 2022 9.683 9.683 9.437 9.565 2,567 -0.21(-2.11%)
Sep 19, 2022 9.879 9.958 9.683 9.771 2,844 -0.20(-1.97%)
Sep 16, 2022 9.771 10.03 9.457 9.967 24,239 +0.11(+1.10%)
Sep 15, 2022 9.614 9.918 9.579 9.859 4,196 +0.23(+2.34%)
Sep 14, 2022 9.830 10.16 9.604 9.634 25,260 -0.19(-1.90%)
Sep 13, 2022 9.565 9.859 9.565 9.820 6,108 +0.02(+0.20%)
Sep 12, 2022 9.722 9.918 9.653 9.801 7,071 +0.09(+0.91%)
Sep 09, 2022 9.771 9.771 9.643 9.712 3,710 -0.04(-0.40%)
Sep 08, 2022 9.732 9.918 9.575 9.751 6,332 -0.10(-1.00%)
Sep 07, 2022 9.575 10.05 9.344 9.850 55,045 +0.13(+1.31%)
Sep 06, 2022 9.673 9.722 9.552 9.722 6,104 +0.10(+1.02%)
Sep 02, 2022 9.427 9.693 9.395 9.624 6,800 +0.34(+3.70%)
Sep 01, 2022 9.722 9.801 9.241 9.280 11,532 -0.43(-4.45%)
Aug 31, 2022 9.555 9.722 9.408 9.712 11,549 +0.16(+1.64%)
Aug 30, 2022 9.398 9.555 9.260 9.555 21,474 +0.22(+2.31%)
Aug 29, 2022 9.231 9.408 9.221 9.339 16,541 +0.15(+1.60%)
Aug 26, 2022 9.074 9.192 9.025 9.192 19,116 +0.17(+1.91%)
Aug 25, 2022 8.995 9.048 8.941 9.020 26,437 +0.07(+0.82%)
Aug 24, 2022 8.740 8.946 8.721 8.946 6,972 +0.28(+3.29%)
Aug 23, 2022 8.347 8.740 8.347 8.661 13,973 +0.31(+3.76%)
Aug 22, 2022 8.426 8.436 8.347 8.347 5,071 -0.14(-1.62%)
Aug 19, 2022 8.573 8.573 8.475 8.485 11,272 -0.09(-1.03%)
Aug 18, 2022 8.573 8.628 8.480 8.573 39,787 +0.00(+0.00%)
Aug 17, 2022 8.602 8.661 8.509 8.573 9,532 -0.03(-0.34%)
Aug 16, 2022 8.740 8.740 8.386 8.602 6,026 -0.14(-1.57%)
Aug 15, 2022 8.711 8.740 8.572 8.740 8,641 +0.00(+0.00%)
Aug 12, 2022 8.740 8.740 8.612 8.740 4,150 +0.06(+0.68%)
Aug 11, 2022 8.819 8.838 8.681 8.681 15,838 -0.14(-1.56%)
Aug 10, 2022 8.760 8.838 8.573 8.819 25,019 +0.02(+0.22%)
Aug 09, 2022 8.760 8.863 8.760 8.799 15,129 -0.02(-0.22%)
Aug 08, 2022 8.799 8.838 8.681 8.819 12,110 +0.11(+1.24%)
Aug 05, 2022 8.671 8.813 8.652 8.711 5,201 +0.04(+0.45%)
Aug 04, 2022 8.946 8.946 8.642 8.671 8,875 -0.07(-0.79%)
Aug 03, 2022 8.691 8.789 8.652 8.740 26,073 -0.01(-0.11%)
Aug 02, 2022 8.602 8.760 8.514 8.750 13,606 +0.13(+1.48%)
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.