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 (%)
Apr 30, 2020 3.928 4.144 3.859 4.134 37,833 +0.26(+6.58%)
Apr 29, 2020 3.702 3.916 3.702 3.879 6,930 -0.01(-0.25%)
Apr 28, 2020 3.830 3.889 3.771 3.889 3,509 +0.06(+1.54%)
Apr 27, 2020 3.859 3.928 3.830 3.830 10,173 -0.10(-2.50%)
Apr 24, 2020 3.830 3.928 3.830 3.928 25,254 +0.10(+2.56%)
Apr 23, 2020 3.830 3.830 3.789 3.830 863 +0.13(+3.42%)
Apr 22, 2020 3.535 3.810 3.535 3.703 6,924 +0.04(+1.10%)
Apr 21, 2020 3.633 3.722 3.486 3.663 13,382 -0.02(-0.53%)
Apr 20, 2020 3.633 3.746 3.633 3.683 5,337 -0.10(-2.60%)
Apr 17, 2020 3.535 3.781 3.535 3.781 19,347 +0.34(+10.00%)
Apr 16, 2020 3.643 3.732 3.437 3.437 14,011 -0.49(-12.50%)
Apr 15, 2020 3.781 3.928 3.584 3.928 9,681 +0.05(+1.27%)
Apr 14, 2020 4.026 4.046 3.879 3.879 3,633 +0.10(+2.60%)
Apr 13, 2020 4.007 4.066 3.781 3.781 11,217 -0.29(-7.23%)
Apr 09, 2020 4.026 4.075 4.019 4.075 7,840 +0.05(+1.22%)
Apr 08, 2020 4.016 4.075 3.977 4.026 7,128 +0.05(+1.23%)
Apr 07, 2020 3.977 4.360 3.977 3.977 4,196 -0.06(-1.46%)
Apr 06, 2020 3.977 4.056 3.928 4.036 21,491 -0.12(-2.84%)
Apr 03, 2020 3.977 4.154 3.977 4.154 7,026 +0.11(+2.67%)
Apr 02, 2020 3.977 4.358 3.977 4.046 3,668 -0.31(-7.21%)
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.