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 (%)
Dec 31, 2021 9.810 10.09 9.732 10.09 30,517 +0.36(+3.74%)
Dec 30, 2021 9.918 9.918 9.673 9.722 16,081 -0.33(-3.32%)
Dec 29, 2021 10.07 10.09 10.02 10.06 23,626 +0.03(+0.29%)
Dec 28, 2021 10.04 10.09 10.03 10.03 3,343 -0.01(-0.10%)
Dec 27, 2021 9.967 10.04 9.928 10.04 2,685 +0.03(+0.29%)
Dec 23, 2021 9.918 10.01 9.918 10.01 2,426 +0.00(+0.00%)
Dec 22, 2021 9.943 10.01 9.918 10.01 19,415 +0.04(+0.39%)
Dec 21, 2021 9.810 9.967 9.747 9.967 7,863 +0.05(+0.50%)
Dec 20, 2021 10.02 10.02 9.614 9.918 10,889 -0.13(-1.27%)
Dec 17, 2021 9.820 10.05 9.751 10.05 5,716 +0.08(+0.79%)
Dec 16, 2021 9.899 9.967 9.732 9.967 3,104 +0.19(+1.91%)
Dec 15, 2021 9.742 9.918 9.742 9.781 8,540 -0.04(-0.40%)
Dec 14, 2021 9.967 9.997 9.742 9.820 4,198 -0.01(-0.10%)
Dec 13, 2021 9.820 9.967 9.810 9.830 4,757 -0.18(-1.77%)
Dec 10, 2021 10.01 10.01 9.771 10.01 27,281 +0.09(+0.89%)
Dec 09, 2021 10.05 10.05 9.918 9.918 5,389 -0.12(-1.17%)
Dec 08, 2021 10.10 10.11 10.04 10.04 4,762 -0.06(-0.58%)
Dec 07, 2021 9.840 10.11 9.840 10.10 17,035 +0.26(+2.60%)
Dec 06, 2021 9.830 9.879 9.702 9.840 7,030 +0.01(+0.10%)
Dec 03, 2021 10.02 10.04 9.653 9.830 15,202 -0.05(-0.50%)
Dec 02, 2021 9.859 9.889 9.766 9.879 3,488 +0.07(+0.70%)
Dec 01, 2021 9.948 10.11 9.791 9.810 27,002 -0.01(-0.10%)
Nov 30, 2021 9.329 9.889 9.329 9.820 15,580 +0.41(+4.38%)
Nov 29, 2021 9.918 9.918 9.329 9.408 19,072 -0.33(-3.43%)
Nov 26, 2021 10.09 10.09 9.693 9.742 4,505 -0.41(-4.06%)
Nov 24, 2021 10.27 10.29 9.948 10.15 2,708 +0.18(+1.77%)
Nov 23, 2021 10.41 10.41 9.977 9.977 17,870 -0.40(-3.88%)
Nov 22, 2021 10.14 10.38 10.08 10.38 25,229 +0.32(+3.22%)
Nov 19, 2021 9.879 10.28 9.211 10.06 49,674 +0.02(+0.20%)
Nov 18, 2021 10.45 10.37 10.04 10.04 60,230 -0.48(-4.58%)
Nov 17, 2021 10.60 10.60 10.50 10.52 2,607 -0.15(-1.38%)
Nov 16, 2021 10.70 10.70 10.65 10.66 8,995 -0.03(-0.28%)
Nov 15, 2021 10.68 10.77 10.55 10.69 23,311 +0.01(+0.09%)
Nov 12, 2021 10.71 10.77 10.63 10.68 7,148 -0.03(-0.27%)
Nov 11, 2021 10.60 10.78 10.37 10.71 40,316 +0.12(+1.11%)
Nov 10, 2021 10.11 10.60 10.60 114,636 +0.48(+4.76%)
Nov 09, 2021 9.869 10.17 9.845 10.11 580,761 +0.28(+2.90%)
Nov 08, 2021 10.02 10.07 9.771 9.830 57,032 -0.15(-1.48%)
Nov 05, 2021 10.02 10.09 9.938 9.977 6,212 -0.09(-0.88%)
Nov 04, 2021 10.08 10.11 9.973 10.07 4,713 +0.01(+0.10%)
Nov 03, 2021 9.938 10.06 9.842 10.06 13,060 +0.13(+1.29%)
Nov 02, 2021 9.820 9.938 9.801 9.928 14,912 +0.13(+1.30%)
Nov 01, 2021 9.899 9.917 9.801 9.801 2,149 +0.03(+0.30%)
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%)
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.