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 (%)
Dec 31, 2020 3.575 3.575 3.575 24,086 -0.03(-0.82%)
Dec 30, 2020 3.525 3.604 3.413 3.604 24,086 +0.11(+3.09%)
Dec 29, 2020 3.398 3.535 3.398 3.496 28,211 +0.01(+0.28%)
Dec 28, 2020 3.555 3.574 3.388 3.486 48,620 -0.23(-6.08%)
Dec 24, 2020 3.732 3.830 3.712 3.712 17,514 -0.02(-0.53%)
Dec 23, 2020 3.859 3.894 3.692 3.732 10,409 -0.03(-0.78%)
Dec 22, 2020 4.075 4.075 3.584 3.761 34,791 -0.27(-6.59%)
Dec 21, 2020 4.075 4.085 3.928 4.026 19,300 +0.09(+2.24%)
Dec 18, 2020 3.948 4.036 3.938 3.938 14,765 -0.10(-2.43%)
Dec 17, 2020 4.007 4.095 3.977 4.036 3,572 +0.05(+1.23%)
Dec 16, 2020 3.977 4.105 3.977 3.987 3,145 +0.01(+0.25%)
Dec 15, 2020 3.997 4.066 3.977 3.977 7,979 -0.10(-2.41%)
Dec 14, 2020 3.781 4.164 3.781 4.075 44,286 +0.20(+5.06%)
Dec 11, 2020 4.046 4.164 3.781 3.879 32,076 -0.27(-6.40%)
Dec 10, 2020 4.124 4.223 3.938 4.144 100,704 +0.49(+13.44%)
Dec 09, 2020 3.594 3.683 3.565 3.653 22,080 -0.02(-0.53%)
Dec 08, 2020 3.545 3.692 3.516 3.673 20,161 +0.22(+6.25%)
Dec 07, 2020 3.476 3.712 3.442 3.457 40,790 +0.00(+0.00%)
Dec 04, 2020 3.270 3.476 3.270 3.457 14,052 +0.15(+4.45%)
Dec 03, 2020 3.309 3.319 3.230 3.309 9,867 +0.12(+3.69%)
Dec 02, 2020 3.339 3.339 3.064 3.192 19,723 -0.02(-0.61%)
Dec 01, 2020 3.339 3.388 3.211 3.211 13,086 -0.03(-0.91%)
Nov 30, 2020 3.624 3.624 3.152 3.241 34,339 -0.40(-11.05%)
Nov 27, 2020 3.604 3.683 3.589 3.643 5,804 +0.08(+2.20%)
Nov 25, 2020 3.388 3.584 3.388 3.565 14,561 +0.19(+5.52%)
Nov 24, 2020 3.250 3.437 3.250 3.378 12,824 +0.07(+2.13%)
Nov 23, 2020 3.142 3.329 3.142 3.308 18,108 +0.17(+5.25%)
Nov 20, 2020 3.113 3.152 3.113 3.142 3,360 -0.01(-0.31%)
Nov 19, 2020 3.093 3.192 3.093 3.152 7,180 +0.01(+0.31%)
Nov 18, 2020 2.976 3.192 2.956 3.142 31,470 +0.19(+6.41%)
Nov 17, 2020 2.956 2.956 2.907 2.953 15,972 +0.05(+1.60%)
Nov 16, 2020 2.897 2.956 2.892 2.907 10,686 +0.07(+2.42%)
Nov 13, 2020 2.877 2.976 2.838 2.838 13,543 -0.06(-2.03%)
Nov 12, 2020 2.887 2.910 2.818 2.897 9,080 +0.00(+0.00%)
Nov 11, 2020 2.897 2.995 2.897 2.897 3,574 +0.01(+0.34%)
Nov 10, 2020 2.907 2.936 2.828 2.887 4,684 +0.09(+3.16%)
Nov 09, 2020 2.936 2.936 2.764 2.799 13,113 +0.05(+1.85%)
Nov 06, 2020 2.701 2.769 2.681 2.748 13,238 +0.16(+5.99%)
Nov 05, 2020 2.465 2.593 2.465 2.593 9,808 +0.09(+3.53%)
Nov 04, 2020 2.602 2.622 2.465 2.504 6,351 -0.18(-6.59%)
Nov 03, 2020 2.521 2.701 2.509 2.681 9,902 +0.26(+10.53%)
Nov 02, 2020 2.435 2.435 2.396 2.426 10,644 +0.02(+0.82%)
Oct 30, 2020 2.553 2.583 2.376 2.406 18,533 -0.17(-6.45%)
Oct 29, 2020 2.475 2.573 2.445 2.572 14,593 +0.12(+4.76%)
Oct 28, 2020 2.475 2.573 2.406 2.455 11,298 -0.12(-4.58%)
Oct 27, 2020 3.074 3.074 2.573 2.573 21,184 -0.44(-14.66%)
Oct 26, 2020 2.946 3.015 2.750 3.015 46,559 +0.22(+7.72%)
Oct 23, 2020 2.602 2.897 2.602 2.799 32,891 +0.28(+11.33%)
Oct 22, 2020 2.426 2.691 2.426 2.514 24,584 +0.09(+3.64%)
Oct 21, 2020 2.455 2.537 2.416 2.426 24,872 -0.07(-2.76%)
Oct 20, 2020 2.602 2.602 2.494 2.494 23,493 -0.16(-6.15%)
Oct 19, 2020 2.632 2.658 2.602 2.658 13,988 -0.02(-0.57%)
Oct 16, 2020 2.602 2.701 2.602 2.673 1,629 -0.06(-2.09%)
Oct 15, 2020 2.602 2.730 2.602 2.730 17,462 +0.13(+4.91%)
Oct 14, 2020 2.573 2.632 2.573 2.602 8,318 +0.03(+1.08%)
Oct 13, 2020 2.642 2.642 2.574 2.574 1,755 -0.01(-0.32%)
Oct 12, 2020 2.553 2.642 2.553 2.583 4,622 -0.06(-2.23%)
Oct 09, 2020 2.789 2.789 2.632 2.642 6,415 -0.23(-7.88%)
Oct 08, 2020 2.740 2.868 2.691 2.868 8,333 +0.05(+1.74%)
Oct 07, 2020 2.877 2.877 2.730 2.818 13,265 -0.07(-2.38%)
Oct 06, 2020 2.553 2.946 2.553 2.887 20,194 +0.30(+11.79%)
Oct 05, 2020 2.553 2.661 2.553 2.583 3,152 -0.01(-0.38%)
Oct 02, 2020 2.593 2.651 2.494 2.593 8,350 -0.04(-1.49%)
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.