Indicators

Ranger Energy Services Inc Cl A (NY: RNGR )

10.28 -0.22 (-2.10%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.19	11.39	11.15	11.24	187,059	+0.13(+1.17%)
Mar 27, 2024	10.94	11.12	10.85	11.11	282,328	+0.05(+0.45%)
Mar 26, 2024	11.39	11.39	11.03	11.06	214,428	-0.28(-2.46%)
Mar 25, 2024	11.06	11.35	11.03	11.34	408,100	+0.26(+2.34%)
Mar 22, 2024	11.75	11.75	11.07	11.08	214,891	-0.69(-5.84%)
Mar 21, 2024	11.57	11.99	11.57	11.76	175,442	+0.08(+0.68%)
Mar 20, 2024	11.68	11.73	11.43	11.68	139,147	-0.08(-0.68%)
Mar 19, 2024	11.36	11.76	11.36	11.76	122,296	+0.44(+3.87%)
Mar 18, 2024	11.54	11.56	11.31	11.33	182,767	-0.20(-1.73%)
Mar 15, 2024	11.13	11.56	11.13	11.52	243,024	+0.39(+3.48%)
Mar 14, 2024	11.13	11.26	11.07	11.14	115,536	+0.08(+0.72%)
Mar 13, 2024	11.11	11.20	10.96	11.06	143,841	+0.10(+0.90%)
Mar 12, 2024	11.06	11.07	10.89	10.96	82,535	-0.13(-1.16%)
Mar 11, 2024	11.06	11.15	10.89	11.09	130,751	+0.02(+0.18%)
Mar 08, 2024	10.90	11.13	10.89	11.07	165,578	+0.23(+2.10%)
Mar 07, 2024	10.54	10.92	10.54	10.84	185,774	+0.21(+1.96%)
Mar 06, 2024	11.16	11.29	10.58	10.63	254,097	-0.49(-4.37%)
Mar 05, 2024	10.06	11.21	9.907	11.12	512,577	+0.77(+7.47%)
Mar 04, 2024	10.62	10.65	10.29	10.34	288,706	-0.26(-2.43%)

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.