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 (%)
Feb 28, 2022 9.496 9.526 9.300 9.329 24,157 -0.11(-1.14%)
Feb 25, 2022 9.575 9.614 9.310 9.437 26,856 -0.18(-1.84%)
Feb 24, 2022 9.604 9.653 9.575 9.614 4,466 -0.14(-1.41%)
Feb 23, 2022 9.575 9.751 9.575 9.751 2,978 +0.18(+1.85%)
Feb 22, 2022 9.673 9.673 9.437 9.575 9,214 -0.15(-1.52%)
Feb 18, 2022 9.722 0 +0.07(+0.71%)
Feb 17, 2022 9.496 9.722 9.496 9.653 3,480 +0.05(+0.51%)
Feb 16, 2022 9.673 9.771 9.585 9.604 5,349 -0.03(-0.36%)
Feb 15, 2022 9.575 9.693 9.575 9.639 2,387 +0.05(+0.56%)
Feb 14, 2022 9.820 9.859 9.585 9.585 13,325 -0.25(-2.50%)
Feb 11, 2022 9.565 9.869 9.329 9.830 3,425 +0.49(+5.26%)
Feb 10, 2022 10.07 10.20 9.296 9.339 121,885 -0.58(-5.84%)
Feb 09, 2022 10.20 10.20 9.840 9.918 21,721 +0.37(+3.91%)
Feb 08, 2022 9.958 9.958 9.545 9.545 21,972 -0.35(-3.57%)
Feb 07, 2022 10.03 10.07 9.899 9.899 5,595 -0.05(-0.49%)
Feb 04, 2022 10.05 10.07 9.879 9.948 31,528 -0.01(-0.10%)
Feb 03, 2022 10.02 10.02 9.958 9.958 399 +0.08(+0.80%)
Feb 02, 2022 10.11 10.27 9.810 9.879 18,527 -0.23(-2.24%)
Feb 01, 2022 10.12 10.39 10.01 10.11 26,191 +0.09(+0.88%)
Jan 31, 2022 9.967 10.19 9.771 10.02 38,499 +0.09(+0.89%)
Jan 28, 2022 9.702 9.928 9.702 9.928 16,381 +0.11(+1.10%)
Jan 27, 2022 9.987 10.14 9.585 9.820 39,479 -0.37(-3.66%)
Jan 26, 2022 10.14 10.19 9.987 10.19 9,209 +0.12(+1.17%)
Jan 25, 2022 9.869 10.12 9.823 10.08 11,451 +0.16(+1.58%)
Jan 24, 2022 10.14 10.14 9.526 9.918 14,203 -0.52(-4.99%)
Jan 21, 2022 10.50 10.53 10.26 10.44 4,098 -0.03(-0.28%)
Jan 20, 2022 10.47 10.55 10.21 10.47 25,839 -0.03(-0.28%)
Jan 19, 2022 10.34 10.50 10.14 10.50 14,669 +0.22(+2.10%)
Jan 18, 2022 10.30 10.31 10.01 10.28 13,947 +0.03(+0.29%)
Jan 14, 2022 10.25 0 -0.06(-0.57%)
Jan 13, 2022 10.24 10.31 10.24 10.31 1,324 -0.07(-0.66%)
Jan 12, 2022 10.30 10.38 10.09 10.38 28,115 +0.20(+1.93%)
Jan 11, 2022 10.16 10.26 10.16 10.18 4,462 +0.04(+0.39%)
Jan 10, 2022 9.987 10.15 9.945 10.14 13,005 -0.05(-0.48%)
Jan 07, 2022 10.03 10.27 9.958 10.19 13,251 +0.01(+0.10%)
Jan 06, 2022 10.07 10.26 10.07 10.18 4,030 +0.03(+0.29%)
Jan 05, 2022 10.22 10.30 9.977 10.15 22,151 +0.08(+0.78%)
Jan 04, 2022 10.21 10.30 10.08 10.08 17,935 -0.16(-1.54%)
Jan 03, 2022 10.12 10.29 9.909 10.23 68,694 +0.15(+1.46%)
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%)
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.