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 )

10.38 +0.10 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 5.087 5.381 4.811 5.381 13,378 +0.27(+5.28%)
Mar 30, 2021 5.465 5.470 5.111 5.111 7,924 -0.35(-6.38%)
Mar 29, 2021 5.401 5.558 5.401 5.460 16,512 +0.00(+0.00%)
Mar 26, 2021 5.539 5.539 5.411 5.460 15,580 +0.05(+0.91%)
Mar 25, 2021 5.450 5.499 5.401 5.411 15,992 -0.09(-1.61%)
Mar 24, 2021 5.715 5.784 5.499 5.499 9,044 -0.13(-2.27%)
Mar 23, 2021 5.696 5.697 5.499 5.627 7,515 -0.14(-2.39%)
Mar 22, 2021 5.872 5.990 5.696 5.764 5,963 -0.12(-2.00%)
Mar 19, 2021 5.912 5.951 5.784 5.882 10,794 -0.15(-2.44%)
Mar 18, 2021 6.000 6.069 5.902 6.030 7,176 -0.01(-0.16%)
Mar 17, 2021 6.039 6.059 6.039 6.039 3,978 +0.00(+0.00%)
Mar 16, 2021 5.981 6.039 5.764 6.039 4,903 +0.04(+0.65%)
Mar 15, 2021 5.755 6.000 5.753 6.000 4,618 +0.12(+2.09%)
Mar 12, 2021 6.000 6.022 5.853 5.877 3,462 -0.09(-1.56%)
Mar 11, 2021 6.030 6.030 5.971 5.971 1,137 -0.07(-1.14%)
Mar 10, 2021 5.764 6.039 5.745 6.039 16,782 +0.21(+3.54%)
Mar 09, 2021 5.848 5.926 5.656 5.833 17,698 -0.23(-3.73%)
Mar 08, 2021 5.892 6.059 5.892 6.059 4,375 +0.23(+3.87%)
Mar 05, 2021 5.951 6.027 5.696 5.833 8,248 +0.19(+3.30%)
Mar 04, 2021 5.951 6.039 5.647 5.647 8,629 -0.17(-2.87%)
Mar 03, 2021 5.745 6.020 5.745 5.814 30,188 +0.19(+3.32%)
Mar 02, 2021 5.411 5.696 5.411 5.627 13,961 +0.22(+3.99%)
Mar 01, 2021 5.509 5.578 5.401 5.411 25,190 +0.00(+0.00%)
Feb 26, 2021 5.401 5.568 5.401 5.411 16,802 -0.03(-0.54%)
Feb 25, 2021 5.362 5.548 5.362 5.440 8,584 +0.19(+3.55%)
Feb 24, 2021 5.313 5.494 5.008 5.254 16,947 +0.05(+1.04%)
Feb 23, 2021 5.431 5.509 4.989 5.200 14,430 -0.29(-5.28%)
Feb 22, 2021 5.359 5.514 5.352 5.489 3,054 +0.05(+0.90%)
Feb 19, 2021 5.480 5.480 5.264 5.440 6,924 -0.14(-2.46%)
Feb 18, 2021 5.391 5.588 5.342 5.578 24,425 +0.22(+4.03%)
Feb 17, 2021 5.391 5.391 5.254 5.362 6,882 +0.00(+0.00%)
Feb 16, 2021 5.215 5.362 5.156 5.362 7,738 +0.49(+10.08%)
Feb 12, 2021 5.313 5.313 4.871 4.871 48,267 -0.42(-7.98%)
Feb 11, 2021 5.244 5.381 5.156 5.293 9,171 +0.05(+0.94%)
Feb 10, 2021 5.097 5.244 5.097 5.244 4,521 +0.12(+2.30%)
Feb 09, 2021 5.165 5.207 4.989 5.126 7,085 -0.01(-0.19%)
Feb 08, 2021 5.057 5.146 5.038 5.136 7,731 +0.12(+2.35%)
Feb 05, 2021 5.048 5.087 4.930 5.018 23,421 +0.07(+1.39%)
Feb 04, 2021 4.851 5.106 4.783 4.949 31,629 +0.10(+2.02%)
Feb 03, 2021 4.645 4.900 4.624 4.851 22,244 +0.27(+6.01%)
Feb 02, 2021 4.444 4.655 4.444 4.576 5,249 +0.09(+1.97%)
Feb 01, 2021 4.419 4.517 4.272 4.488 13,880 +0.04(+0.88%)
Jan 29, 2021 4.399 4.537 4.399 4.449 7,229 -0.02(-0.44%)
Jan 28, 2021 4.380 4.498 4.291 4.468 14,990 +0.06(+1.34%)
Jan 27, 2021 4.272 4.409 4.272 4.409 14,479 +0.09(+2.05%)
Jan 26, 2021 4.390 4.429 4.282 4.321 9,212 +0.00(+0.00%)
Jan 25, 2021 4.468 4.507 4.144 4.321 32,853 -0.24(-5.17%)
Jan 22, 2021 4.743 4.743 4.517 4.557 29,429 -0.17(-3.53%)
Jan 21, 2021 4.743 4.846 4.694 4.724 13,296 -0.09(-1.84%)
Jan 20, 2021 4.782 4.832 4.737 4.812 16,176 +0.03(+0.62%)
Jan 19, 2021 4.792 4.792 4.606 4.782 11,976 +0.07(+1.46%)
Jan 15, 2021 4.714 4.782 4.537 4.714 21,384 -0.07(-1.44%)
Jan 14, 2021 4.733 4.861 4.674 4.782 16,116 +0.02(+0.41%)
Jan 13, 2021 4.832 4.832 4.753 4.763 7,488 -0.05(-1.02%)
Jan 12, 2021 4.694 4.812 4.684 4.812 10,988 +0.16(+3.38%)
Jan 11, 2021 4.517 4.694 4.458 4.655 17,955 +0.19(+4.18%)
Jan 08, 2021 4.498 4.542 4.438 4.468 19,653 +0.02(+0.44%)
Jan 07, 2021 4.399 4.517 4.331 4.449 19,314 -0.04(-0.88%)
Jan 06, 2021 4.301 4.576 4.301 4.488 21,975 +0.19(+4.34%)
Jan 05, 2021 3.977 4.301 3.977 4.301 36,417 +0.37(+9.50%)
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.