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 )

10.46 +0.08 (+0.77%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Feb 28, 2018 8.711 8.838 8.686 8.769 17,942 +0.02(+0.22%)
Feb 27, 2018 8.691 8.887 8.691 8.750 22,071 +0.06(+0.68%)
Feb 26, 2018 8.671 8.838 8.612 8.691 29,591 +0.15(+1.72%)
Feb 23, 2018 8.838 8.902 8.406 8.544 79,055 -0.36(-4.08%)
Feb 22, 2018 9.329 8.828 8.907 28,558 +0.21(+2.37%)
Feb 21, 2018 9.241 9.457 8.681 8.701 33,504 -0.55(-5.94%)
Feb 20, 2018 9.526 9.909 9.211 9.251 22,119 -0.09(-0.95%)
Feb 16, 2018 9.339 9.339 9.339 0 +0.02(+0.21%)
Feb 15, 2018 9.624 9.751 9.290 9.319 26,630 -0.33(-3.46%)
Feb 14, 2018 9.162 9.653 9.133 9.653 22,297 +0.42(+4.57%)
Feb 13, 2018 9.251 9.476 9.143 9.231 17,720 -0.11(-1.16%)
Feb 12, 2018 9.673 9.673 9.143 9.339 44,905 -0.23(-2.36%)
Feb 09, 2018 9.732 9.820 9.368 9.565 20,820 -0.14(-1.42%)
Feb 08, 2018 9.879 9.958 9.407 9.702 23,766 -0.22(-2.18%)
Feb 07, 2018 10.21 10.34 9.899 9.918 32,920 -0.27(-2.60%)
Feb 06, 2018 10.16 10.36 10.12 10.18 18,112 -0.27(-2.58%)
Feb 05, 2018 10.38 10.62 10.22 10.45 17,971 -0.04(-0.42%)
Feb 02, 2018 10.23 10.58 10.23 10.50 15,939 +0.25(+2.39%)
Feb 01, 2018 10.55 10.82 10.14 10.25 19,018 -0.35(-3.33%)
Jan 31, 2018 10.64 10.76 10.54 10.61 9,951 +0.03(+0.28%)
Jan 30, 2018 10.62 10.62 10.43 10.58 21,198 -0.18(-1.64%)
Jan 29, 2018 10.90 10.90 10.45 10.75 13,328 -0.20(-1.79%)
Jan 26, 2018 10.35 11.19 10.26 10.95 33,158 +0.54(+5.19%)
Jan 25, 2018 10.35 10.44 10.09 10.41 24,241 +0.05(+0.47%)
Jan 24, 2018 10.55 10.66 10.13 10.36 19,117 -0.15(-1.40%)
Jan 23, 2018 10.21 10.55 10.14 10.51 27,654 +0.35(+3.48%)
Jan 22, 2018 10.07 10.19 10.02 10.15 53,726 +0.07(+0.68%)
Jan 19, 2018 9.693 10.11 9.643 10.09 18,182 +0.28(+2.91%)
Jan 18, 2018 9.958 10.05 9.526 9.801 24,397 -0.26(-2.54%)
Jan 17, 2018 9.918 10.11 9.850 10.06 12,387 +0.16(+1.59%)
Jan 16, 2018 10.09 9.702 9.899 25,613 -0.19(-1.85%)
Jan 12, 2018 10.09 10.09 10.09 0 +0.25(+2.49%)
Jan 11, 2018 9.113 9.987 9.054 9.840 49,448 +0.79(+8.68%)
Jan 10, 2018 9.103 9.172 9.044 9.054 72,225 -0.07(-0.75%)
Jan 09, 2018 9.182 9.329 9.054 9.123 44,563 -0.05(-0.54%)
Jan 08, 2018 9.054 9.339 8.956 9.172 29,430 +0.09(+0.97%)
Jan 05, 2018 9.192 9.241 8.956 9.084 30,508 -0.11(-1.18%)
Jan 04, 2018 9.035 9.368 8.907 9.192 20,841 +0.16(+1.74%)
Jan 03, 2018 9.044 9.084 8.809 9.035 17,790 +0.05(+0.55%)
Jan 02, 2018 9.182 9.252 8.946 8.985 18,626 -0.08(-0.87%)
Dec 29, 2017 9.064 9.064 9.064 0 -0.04(-0.43%)
Dec 28, 2017 9.084 9.447 9.074 9.103 96,238 -0.02(-0.22%)
Dec 27, 2017 9.133 9.241 9.098 9.123 29,150 +0.02(+0.22%)
Dec 26, 2017 9.123 9.310 9.084 9.103 108,462 +0.01(+0.11%)
Dec 22, 2017 9.089 9.329 9.074 9.094 81,056 +0.00(+0.00%)
Dec 21, 2017 9.192 9.258 8.995 9.094 66,104 -0.04(-0.43%)
Dec 20, 2017 9.467 9.545 8.990 9.133 73,846 -0.26(-2.72%)
Dec 19, 2017 9.575 9.634 9.359 9.388 45,113 -0.12(-1.24%)
Dec 18, 2017 9.575 9.673 9.378 9.506 47,944 -0.14(-1.43%)
Dec 15, 2017 9.624 9.702 9.535 9.643 79,732 +0.13(+1.34%)
Dec 14, 2017 9.634 9.810 9.476 9.516 55,177 -0.10(-1.02%)
Dec 13, 2017 9.585 9.820 9.585 9.614 44,371 +0.00(+0.00%)
Dec 12, 2017 9.594 9.820 9.526 9.614 31,641 -0.01(-0.10%)
Dec 11, 2017 9.673 9.771 9.565 9.624 24,156 -0.05(-0.51%)
Dec 08, 2017 9.555 9.977 9.457 9.673 24,094 +0.00(+0.00%)
Dec 07, 2017 9.418 9.673 9.398 24,124 +0.00(+0.00%)
Dec 06, 2017 9.506 9.634 9.339 9.457 16,005 -0.08(-0.82%)
Dec 05, 2017 9.771 9.845 9.447 9.535 38,247 -0.19(-1.92%)
Dec 04, 2017 9.418 10.18 9.418 9.722 31,029 +0.42(+4.54%)
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.