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: 7:00 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 31, 2020 3.948 4.252 3.923 3.987 7,135 -0.11(-2.64%)
Mar 30, 2020 3.948 4.217 3.800 4.095 11,987 +0.28(+7.47%)
Mar 27, 2020 3.565 3.869 3.565 3.810 4,582 +0.30(+8.45%)
Mar 26, 2020 3.486 3.523 3.471 3.513 1,926 -0.03(-0.89%)
Mar 25, 2020 3.859 4.085 3.545 3.545 5,357 -0.08(-2.17%)
Mar 24, 2020 3.437 4.056 3.427 3.624 12,059 +0.19(+5.43%)
Mar 23, 2020 3.437 3.437 3.272 3.437 16,438 -0.05(-1.41%)
Mar 20, 2020 3.663 3.663 3.454 3.486 9,266 -0.39(-10.13%)
Mar 19, 2020 3.437 3.879 3.437 3.879 8,110 +0.30(+8.52%)
Mar 18, 2020 3.437 3.771 3.437 3.575 8,005 -0.65(-15.35%)
Mar 17, 2020 4.527 4.640 4.213 4.223 4,077 -0.44(-9.47%)
Mar 16, 2020 4.586 4.871 4.124 4.665 31,466 -0.02(-0.42%)
Mar 13, 2020 4.419 5.882 4.419 4.684 23,217 +0.47(+11.19%)
Mar 12, 2020 2.633 4.380 2.440 4.213 57,648 +1.19(+39.29%)
Mar 11, 2020 3.231 3.231 2.985 3.025 28,712 -0.18(-5.52%)
Mar 10, 2020 4.684 4.684 3.142 3.201 37,656 -1.09(-25.40%)
Mar 09, 2020 5.568 5.568 4.223 4.291 16,000 -1.60(-27.17%)
Mar 06, 2020 6.393 6.776 5.892 5.892 12,525 -0.98(-14.29%)
Mar 05, 2020 6.874 6.874 6.874 6.874 115 +0.00(+0.00%)
Mar 04, 2020 6.904 6.904 6.874 6.874 1,760 +0.15(+2.19%)
Mar 03, 2020 6.717 6.727 6.717 6.727 756 +0.13(+1.93%)
Mar 02, 2020 6.776 6.800 6.239 6.599 20,884 -0.16(-2.33%)
Feb 28, 2020 6.746 6.825 6.521 6.756 8,146 +0.26(+3.93%)
Feb 27, 2020 6.629 6.796 6.314 6.501 9,835 -0.36(-5.29%)
Feb 26, 2020 6.864 6.864 6.864 6.864 157 +0.19(+2.89%)
Feb 25, 2020 6.672 6.672 6.672 6.672 236 -0.20(-2.95%)
Feb 24, 2020 6.874 6.874 6.874 6.874 12 +0.00(+0.00%)
Feb 21, 2020 6.874 6.874 6.874 6.874 509 -0.05(-0.71%)
Feb 20, 2020 6.904 6.923 6.776 6.923 1,495 +0.05(+0.71%)
Feb 19, 2020 7.041 7.041 6.874 6.874 2,290 +0.01(+0.14%)
Feb 18, 2020 6.697 6.943 6.688 6.864 2,081 +0.15(+2.19%)
Feb 14, 2020 6.953 6.972 6.717 6.717 3,054 -0.16(-2.29%)
Feb 13, 2020 6.874 6.933 6.874 6.874 3,623 +0.00(+0.00%)
Feb 12, 2020 6.943 6.943 6.874 6.874 4,178 +0.01(+0.14%)
Feb 11, 2020 6.776 6.978 6.648 6.864 3,004 +0.02(+0.29%)
Feb 10, 2020 6.722 7.041 6.722 6.845 8,974 +0.02(+0.29%)
Feb 07, 2020 6.874 6.874 6.678 6.825 8,044 -0.04(-0.57%)
Feb 06, 2020 6.756 6.864 6.589 6.864 3,557 +0.06(+0.94%)
Feb 05, 2020 6.745 6.800 6.619 6.800 1,023 -0.21(-3.01%)
Feb 04, 2020 6.884 7.012 6.825 7.012 1,519 -0.02(-0.28%)
Feb 03, 2020 6.874 7.031 6.619 7.031 15,422 +0.16(+2.29%)
Jan 31, 2020 6.780 6.972 6.780 6.874 5,498 +0.00(+0.00%)
Jan 30, 2020 6.992 7.071 6.668 6.874 41,765 +0.00(+0.00%)
Jan 29, 2020 6.766 6.943 6.481 6.874 39,438 +0.00(+0.00%)
Jan 28, 2020 6.874 7.041 6.742 6.874 15,492 +0.15(+2.19%)
Jan 27, 2020 7.326 7.326 6.462 6.727 16,646 -0.53(-7.27%)
Jan 24, 2020 7.288 7.375 7.021 7.254 13,339 +0.12(+1.61%)
Jan 23, 2020 7.287 7.416 6.859 7.139 11,650 -0.32(-4.34%)
Jan 22, 2020 6.917 7.846 6.917 7.463 67,106 +0.34(+4.83%)
Jan 21, 2020 7.061 7.120 6.933 7.120 7,405 +0.04(+0.55%)
Jan 17, 2020 7.139 7.139 6.923 7.080 27,087 +0.06(+0.84%)
Jan 16, 2020 6.972 7.056 6.963 7.021 3,393 +0.06(+0.85%)
Jan 15, 2020 6.727 7.061 6.727 6.963 11,542 -0.06(-0.84%)
Jan 14, 2020 6.766 7.120 6.756 7.021 15,744 +0.00(+0.00%)
Jan 13, 2020 7.159 7.159 6.864 7.021 12,398 -0.14(-1.92%)
Jan 10, 2020 6.746 7.159 6.570 7.159 15,478 +0.26(+3.70%)
Jan 09, 2020 7.041 7.041 6.619 6.904 34,467 -0.16(-2.23%)
Jan 08, 2020 7.208 7.228 6.874 7.061 15,736 -0.22(-3.02%)
Jan 07, 2020 6.972 7.281 6.943 7.281 19,073 +0.17(+2.40%)
Jan 06, 2020 7.149 7.205 6.923 7.110 25,373 -0.12(-1.63%)
Jan 03, 2020 6.373 7.267 6.157 7.228 25,966 +1.09(+17.76%)
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.