Indicators

Ranger Energy Services Inc Cl A (NY: RNGR )

10.56 +0.18 (+1.73%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	10.31	10.46	10.26	10.39	132,994	+0.19(+1.84%)
Feb 28, 2024	10.37	10.43	10.18	10.20	142,522	-0.17(-1.62%)
Feb 27, 2024	10.21	10.41	10.18	10.37	93,981	+0.20(+1.95%)
Feb 26, 2024	10.09	10.32	10.05	10.18	166,680	+0.02(+0.19%)
Feb 23, 2024	10.04	10.25	9.904	10.16	119,074	+0.00(+0.00%)
Feb 22, 2024	10.07	10.23	10.05	10.16	116,031	+0.01(+0.10%)
Feb 21, 2024	9.997	10.35	9.997	10.15	146,337	+0.21(+2.09%)
Feb 20, 2024	10.06	10.16	9.888	9.937	241,515	-0.07(-0.69%)
Feb 16, 2024	10.03	10.04	9.878	10.01	230,525	-0.02(-0.20%)
Feb 15, 2024	9.729	10.12	9.729	10.03	270,462	+0.29(+2.95%)
Feb 14, 2024	9.739	9.898	9.690	9.739	150,737	+0.05(+0.51%)
Feb 13, 2024	9.947	9.947	9.635	9.690	205,750	-0.36(-3.55%)
Feb 12, 2024	9.769	10.09	9.769	10.05	314,049	+0.24(+2.42%)
Feb 09, 2024	9.779	9.848	9.719	9.808	113,269	+0.05(+0.51%)
Feb 08, 2024	9.808	9.967	9.699	9.759	200,515	-0.07(-0.71%)
Feb 07, 2024	9.868	9.878	9.709	9.828	165,149	-0.02(-0.20%)
Feb 06, 2024	9.719	9.937	9.714	9.848	134,006	+0.16(+1.64%)
Feb 05, 2024	9.838	9.858	9.670	9.690	228,952	-0.22(-2.20%)
Feb 02, 2024	10.02	10.20	9.898	9.907	140,114	-0.15(-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.