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 )

10.28 -0.22 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2018 7.218 7.458 7.218 7.404 13,136 +0.23(+3.15%)
Nov 29, 2018 7.218 7.267 7.179 7.179 1,255 -0.09(-1.22%)
Nov 28, 2018 7.237 7.267 7.237 7.267 631 +0.04(+0.54%)
Nov 27, 2018 7.365 7.444 7.228 7.228 3,860 -0.22(-2.90%)
Nov 26, 2018 7.434 7.444 7.296 7.444 3,366 +0.00(+0.00%)
Nov 23, 2018 7.444 7.444 7.444 7.444 509 -0.02(-0.26%)
Nov 21, 2018 7.463 7.463 7.463 0 -0.04(-0.52%)
Nov 20, 2018 7.306 7.650 7.237 7.503 9,457 +0.14(+1.87%)
Nov 19, 2018 7.473 7.493 7.355 7.365 6,113 -0.15(-1.96%)
Nov 16, 2018 8.102 8.161 7.512 7.512 12,423 -0.49(-6.13%)
Nov 15, 2018 7.719 8.023 7.529 8.003 7,229 +0.34(+4.49%)
Nov 14, 2018 8.121 8.210 7.532 7.660 11,314 -0.34(-4.29%)
Nov 13, 2018 7.709 8.048 7.709 8.003 14,163 +0.15(+1.87%)
Nov 12, 2018 7.650 7.959 7.630 7.856 4,531 +0.29(+3.90%)
Nov 09, 2018 7.051 7.591 7.051 7.562 2,851 +0.59(+8.45%)
Nov 08, 2018 6.815 6.972 6.707 6.972 11,543 +0.20(+2.90%)
Nov 07, 2018 6.715 6.796 6.709 6.776 2,353 +0.11(+1.62%)
Nov 06, 2018 6.877 6.877 6.668 6.668 5,090 -0.13(-1.88%)
Nov 05, 2018 6.422 6.796 6.422 6.796 14,090 +0.46(+7.29%)
Nov 02, 2018 6.511 6.678 6.236 6.334 11,914 -0.13(-1.98%)
Nov 01, 2018 6.403 6.550 6.403 6.462 9,679 +0.08(+1.23%)
Oct 31, 2018 6.290 6.432 6.290 6.383 10,347 +0.10(+1.56%)
Oct 30, 2018 6.609 6.668 6.246 6.285 11,876 -0.29(-4.48%)
Oct 29, 2018 6.727 6.727 6.580 6.580 1,115 -0.10(-1.47%)
Oct 26, 2018 6.550 6.678 6.324 6.678 6,720 +0.10(+1.49%)
Oct 25, 2018 6.825 6.854 6.565 6.580 23,578 -0.25(-3.60%)
Oct 24, 2018 6.972 6.972 6.786 6.825 10,548 -0.20(-2.80%)
Oct 23, 2018 7.179 7.277 6.981 7.021 13,422 -0.27(-3.77%)
Oct 22, 2018 7.277 7.321 7.129 7.296 12,128 +0.03(+0.41%)
Oct 19, 2018 7.365 7.385 7.228 7.267 17,616 -0.10(-1.33%)
Oct 18, 2018 7.709 7.709 7.263 7.365 25,243 -0.46(-5.90%)
Oct 17, 2018 7.778 7.866 7.660 7.827 8,892 +0.11(+1.40%)
Oct 16, 2018 7.512 7.719 7.365 7.719 9,490 +0.21(+2.75%)
Oct 15, 2018 7.542 7.611 7.512 7.512 9,000 +0.01(+0.13%)
Oct 12, 2018 7.512 7.512 7.454 7.503 5,295 +0.04(+0.53%)
Oct 11, 2018 7.463 7.483 7.463 7.463 3,842 +0.10(+1.33%)
Oct 10, 2018 8.062 8.161 7.326 7.365 6,479 -0.74(-9.09%)
Oct 09, 2018 7.807 8.210 7.807 8.102 5,962 +0.25(+3.12%)
Oct 08, 2018 7.758 7.861 7.738 7.856 6,393 +0.00(+0.00%)
Oct 05, 2018 7.856 7.856 7.709 7.856 6,313 +0.06(+0.76%)
Oct 04, 2018 7.905 8.082 7.693 7.797 18,944 -0.06(-0.75%)
Oct 03, 2018 8.249 8.249 7.846 7.856 14,076 -0.39(-4.76%)
Oct 02, 2018 8.357 8.357 8.072 8.249 7,722 -0.08(-0.94%)
Oct 01, 2018 8.220 8.494 8.220 8.328 11,088 +0.10(+1.19%)
Sep 28, 2018 8.269 8.269 8.229 8.229 1,018 -0.01(-0.12%)
Sep 27, 2018 8.161 8.436 8.151 8.239 7,302 +0.02(+0.24%)
Sep 26, 2018 8.406 8.445 8.180 8.220 10,523 -0.09(-1.06%)
Sep 25, 2018 8.328 8.514 8.278 8.308 20,210 -0.01(-0.12%)
Sep 24, 2018 8.347 8.563 8.180 8.318 15,328 -0.05(-0.59%)
Sep 21, 2018 8.278 8.445 8.278 8.367 91,953 +0.02(+0.24%)
Sep 20, 2018 8.131 8.377 8.131 8.347 10,481 +0.15(+1.80%)
Sep 19, 2018 8.328 8.347 8.180 8.200 8,915 -0.01(-0.12%)
Sep 18, 2018 7.994 8.318 7.994 8.210 15,155 +0.18(+2.20%)
Sep 17, 2018 8.072 8.102 7.895 8.033 10,502 -0.08(-0.97%)
Sep 14, 2018 8.121 8.190 8.003 8.111 10,794 +0.04(+0.49%)
Sep 13, 2018 8.131 8.259 8.072 8.072 7,259 -0.08(-0.96%)
Sep 12, 2018 8.259 8.377 8.102 8.151 12,920 -0.14(-1.66%)
Sep 11, 2018 8.151 8.357 8.151 8.288 8,919 +0.10(+1.20%)
Sep 10, 2018 8.337 8.337 8.067 8.190 14,638 -0.15(-1.77%)
Sep 07, 2018 8.347 8.347 8.190 8.337 11,303 +0.09(+1.07%)
Sep 06, 2018 8.288 8.288 8.151 8.249 10,866 -0.10(-1.18%)
Sep 05, 2018 8.426 8.426 8.269 8.347 17,863 +0.00(+0.00%)
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.