Indicators

Ranger Energy Services Inc Cl A (NY: RNGR )

10.57 +0.19 (+1.83%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.457	9.938	9.457	9.938	17,090	+0.29(+3.06%)
Apr 28, 2022	9.241	9.827	9.241	9.643	15,965	+0.29(+3.15%)
Apr 27, 2022	9.123	9.565	9.094	9.349	10,031	+0.35(+3.85%)
Apr 26, 2022	8.897	9.074	8.249	9.002	686,306	+0.10(+1.07%)
Apr 25, 2022	9.280	9.280	8.819	8.907	32,325	-0.27(-2.99%)
Apr 22, 2022	9.182	9.506	8.799	9.182	32,068	-0.09(-0.95%)
Apr 21, 2022	9.594	9.683	9.172	9.270	18,413	-0.32(-3.38%)
Apr 20, 2022	9.594	9.840	9.575	9.594	18,198	-0.03(-0.31%)
Apr 19, 2022	9.801	9.909	9.614	9.624	18,276	-0.15(-1.51%)
Apr 18, 2022	10.12	10.12	9.722	9.771	39,749	-0.11(-1.09%)
Apr 14, 2022	9.810	9.879	9.810	9.879	28,194	+0.07(+0.70%)
Apr 13, 2022	9.909	9.909	9.810	9.810	10,604	+0.05(+0.50%)
Apr 12, 2022	9.899	9.977	9.686	9.761	19,287	-0.14(-1.39%)
Apr 11, 2022	9.948	9.948	9.879	9.899	5,314	-0.02(-0.20%)
Apr 08, 2022	9.918	9.958	9.879	9.918	6,703	-0.08(-0.79%)
Apr 07, 2022	9.928	10.07	9.624	9.997	20,221	+0.08(+0.79%)
Apr 06, 2022	9.958	10.23	9.594	9.918	29,264	+0.04(+0.40%)
Apr 05, 2022	10.03	10.16	9.810	9.879	36,761	-0.17(-1.66%)
Apr 04, 2022	10.12	10.48	9.977	10.05	37,606	-0.17(-1.63%)

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.