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 )

10.28 -0.22 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 29, 2019 7.354 7.856 7.319 7.827 22,402 +0.64(+8.88%)
Mar 28, 2019 6.501 7.218 6.481 7.188 28,017 +0.82(+12.96%)
Mar 27, 2019 6.678 6.727 6.305 6.363 7,308 -0.31(-4.71%)
Mar 26, 2019 6.756 6.923 6.638 6.678 6,697 +0.10(+1.49%)
Mar 25, 2019 7.169 7.169 6.383 6.580 15,672 -0.63(-8.72%)
Mar 22, 2019 7.287 7.287 7.021 7.208 3,971 -0.12(-1.61%)
Mar 21, 2019 7.601 7.620 7.326 7.326 2,833 -0.33(-4.36%)
Mar 20, 2019 7.512 7.729 7.473 7.660 7,005 +0.20(+2.63%)
Mar 19, 2019 7.562 7.581 7.296 7.463 2,922 -0.08(-1.04%)
Mar 18, 2019 7.463 7.542 7.463 7.542 1,602 +0.08(+1.05%)
Mar 15, 2019 7.630 7.640 7.323 7.463 2,545 +0.00(+0.00%)
Mar 14, 2019 7.346 7.532 7.346 7.463 2,618 +0.10(+1.33%)
Mar 13, 2019 7.365 7.463 7.336 7.365 7,037 +0.10(+1.35%)
Mar 12, 2019 6.707 7.267 6.707 7.267 3,866 +0.56(+8.35%)
Mar 11, 2019 6.265 6.707 6.265 6.707 2,803 +0.51(+8.24%)
Mar 08, 2019 6.152 6.275 6.089 6.197 7,229 +0.07(+1.12%)
Mar 07, 2019 6.089 6.157 6.089 6.128 19,470 +0.12(+1.96%)
Mar 06, 2019 6.167 6.187 6.010 6.010 25,266 +0.12(+2.00%)
Mar 05, 2019 6.138 6.236 5.696 5.892 2,955 -0.26(-4.15%)
Mar 04, 2019 6.596 6.596 6.079 6.147 13,962 -0.24(-3.69%)
Mar 01, 2019 6.629 6.678 6.383 6.383 7,535 -0.13(-1.96%)
Feb 28, 2019 7.031 7.031 6.187 6.511 3,056 -0.63(-8.87%)
Feb 27, 2019 6.972 7.144 6.972 7.144 517 -0.02(-0.34%)
Feb 26, 2019 7.169 7.169 7.169 7.169 596 +0.02(+0.27%)
Feb 25, 2019 7.454 7.454 7.149 7.149 6,169 -0.25(-3.38%)
Feb 22, 2019 7.414 7.552 7.355 7.400 6,619 -0.03(-0.46%)
Feb 21, 2019 7.560 7.660 7.336 7.434 6,488 -0.13(-1.69%)
Feb 20, 2019 7.807 7.807 7.466 7.562 9,107 -0.25(-3.14%)
Feb 19, 2019 7.682 7.807 7.682 7.807 1,089 +0.00(+0.00%)
Feb 15, 2019 7.679 8.072 7.562 7.807 5,600 +0.20(+2.58%)
Feb 14, 2019 7.562 7.738 7.562 7.611 2,064 +0.06(+0.78%)
Feb 13, 2019 7.473 7.552 7.473 7.552 1,456 +0.08(+1.05%)
Feb 12, 2019 7.473 7.473 7.473 7.473 226 +0.11(+1.47%)
Feb 11, 2019 7.463 7.503 7.365 7.365 4,513 -0.20(-2.60%)
Feb 08, 2019 7.562 7.562 7.522 7.562 916 +0.00(+0.00%)
Feb 07, 2019 7.562 7.581 7.562 7.562 3,911 +0.00(+0.00%)
Feb 06, 2019 7.562 7.562 7.532 7.562 3,187 +0.10(+1.32%)
Feb 05, 2019 7.689 7.699 7.463 7.463 6,751 -0.24(-3.06%)
Feb 04, 2019 7.738 7.777 7.640 7.699 2,549 +0.08(+1.03%)
Feb 01, 2019 8.072 8.092 7.601 7.620 4,073 -0.38(-4.79%)
Jan 31, 2019 8.161 8.249 8.003 8.003 3,253 -0.05(-0.61%)
Jan 30, 2019 8.151 8.151 8.053 8.053 1,323 -0.07(-0.85%)
Jan 29, 2019 8.269 8.269 8.121 8.121 486 +0.00(+0.00%)
Jan 28, 2019 7.802 8.121 7.802 8.121 957 +0.28(+3.63%)
Jan 25, 2019 7.758 7.895 7.758 7.837 2,647 +0.10(+1.27%)
Jan 24, 2019 7.758 7.758 7.512 7.738 3,418 +0.06(+0.77%)
Jan 23, 2019 7.905 8.082 7.591 7.679 23,199 -0.14(-1.76%)
Jan 22, 2019 7.856 8.033 7.724 7.817 7,429 +0.14(+1.79%)
Jan 18, 2019 7.630 7.679 7.547 7.679 1,221 +0.17(+2.22%)
Jan 17, 2019 7.247 8.190 7.237 7.512 17,392 +0.39(+5.52%)
Jan 16, 2019 7.353 7.353 7.120 7.120 3,611 -0.26(-3.46%)
Jan 15, 2019 7.267 7.375 7.120 7.375 3,268 +0.01(+0.13%)
Jan 14, 2019 7.503 7.503 7.355 7.365 949 -0.15(-1.96%)
Jan 11, 2019 7.296 7.709 7.218 7.512 16,191 +0.20(+2.68%)
Jan 10, 2019 6.766 7.316 6.766 7.316 4,232 +0.55(+8.13%)
Jan 09, 2019 6.435 6.766 6.435 6.766 1,193 +0.33(+5.19%)
Jan 08, 2019 6.383 6.432 6.364 6.432 2,233 +0.24(+3.80%)
Jan 07, 2019 5.941 6.236 5.941 6.197 6,945 +0.33(+5.70%)
Jan 04, 2019 5.696 5.892 5.696 5.863 1,323 +0.22(+3.83%)
Jan 03, 2019 5.254 5.647 5.254 5.647 2,625 +0.34(+6.48%)
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.