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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2018 8.269 8.269 8.082 8.102 23,012 -0.12(-1.43%)
Apr 27, 2018 8.298 8.396 8.210 8.220 33,288 -0.05(-0.59%)
Apr 26, 2018 8.347 8.396 8.220 8.269 28,720 +0.02(+0.24%)
Apr 25, 2018 8.249 8.278 8.102 8.249 12,693 +0.08(+0.96%)
Apr 24, 2018 8.111 8.259 8.053 8.170 17,954 +0.07(+0.85%)
Apr 23, 2018 8.386 8.396 8.062 8.102 21,811 -0.27(-3.17%)
Apr 20, 2018 8.308 8.396 8.151 8.367 18,114 -0.03(-0.35%)
Apr 19, 2018 8.347 8.494 8.210 8.396 23,825 +0.01(+0.12%)
Apr 18, 2018 8.043 8.475 8.028 8.386 65,709 +0.34(+4.27%)
Apr 17, 2018 7.630 8.082 7.365 8.043 24,918 +0.47(+6.23%)
Apr 16, 2018 7.247 7.572 7.237 7.571 26,703 +0.33(+4.61%)
Apr 13, 2018 7.139 7.247 7.041 7.237 8,579 +0.20(+2.79%)
Apr 12, 2018 7.237 7.247 6.972 7.041 16,350 -0.09(-1.24%)
Apr 11, 2018 7.041 7.129 6.913 7.129 9,765 +0.12(+1.68%)
Apr 10, 2018 6.825 7.041 6.761 7.012 51,774 +0.23(+3.33%)
Apr 09, 2018 7.002 7.021 6.751 6.786 31,305 -0.14(-1.99%)
Apr 06, 2018 7.100 7.414 6.776 6.923 72,853 -0.25(-3.42%)
Apr 05, 2018 7.532 7.562 7.026 7.169 36,438 +0.03(+0.41%)
Apr 04, 2018 7.336 7.336 7.100 7.139 19,864 -0.18(-2.42%)
Apr 03, 2018 7.679 7.895 7.296 7.316 39,062 -0.36(-4.73%)
Apr 02, 2018 7.905 7.905 7.424 7.679 21,431 -0.31(-3.93%)
Mar 29, 2018 7.994 7.994 7.994 0 +0.24(+3.04%)
Mar 28, 2018 7.611 7.787 7.464 7.758 29,454 +0.13(+1.67%)
Mar 27, 2018 7.611 7.719 7.512 7.630 35,007 -0.09(-1.15%)
Mar 26, 2018 7.994 7.994 7.620 7.719 10,751 +0.10(+1.29%)
Mar 23, 2018 7.684 7.837 7.478 7.620 63,662 -0.14(-1.77%)
Mar 22, 2018 7.758 7.964 7.709 7.758 19,783 -0.03(-0.38%)
Mar 21, 2018 7.738 8.102 7.601 7.787 37,722 +0.13(+1.67%)
Mar 20, 2018 7.984 8.102 7.630 7.660 48,117 -0.32(-4.06%)
Mar 19, 2018 8.033 8.288 7.876 7.984 25,167 -0.13(-1.57%)
Mar 16, 2018 8.082 8.200 7.768 8.111 52,262 +0.02(+0.24%)
Mar 15, 2018 8.043 8.367 7.895 8.092 30,642 +0.04(+0.49%)
Mar 14, 2018 8.259 8.335 8.053 8.053 19,430 -0.21(-2.50%)
Mar 13, 2018 8.190 8.421 7.994 8.259 23,617 -0.05(-0.59%)
Mar 12, 2018 8.200 8.396 8.077 8.308 58,092 +0.02(+0.24%)
Mar 09, 2018 8.544 8.544 7.936 8.288 82,830 -0.27(-3.10%)
Mar 08, 2018 8.622 8.794 8.534 8.553 12,738 -0.12(-1.36%)
Mar 07, 2018 8.985 8.504 8.671 36,357 -0.17(-1.89%)
Mar 06, 2018 9.064 9.152 8.769 8.838 26,564 -0.20(-2.17%)
Mar 05, 2018 8.524 9.107 8.367 9.035 14,904 +0.55(+6.48%)
Mar 02, 2018 8.475 8.602 8.377 8.485 12,947 +0.01(+0.12%)
Mar 01, 2018 8.750 8.877 8.274 8.475 36,289 -0.29(-3.36%)
Feb 28, 2018 8.711 8.838 8.686 8.769 17,942 +0.02(+0.22%)
Feb 27, 2018 8.691 8.887 8.691 8.750 22,071 +0.06(+0.68%)
Feb 26, 2018 8.671 8.838 8.612 8.691 29,591 +0.15(+1.72%)
Feb 23, 2018 8.838 8.902 8.406 8.544 79,055 -0.36(-4.08%)
Feb 22, 2018 9.329 8.828 8.907 28,558 +0.21(+2.37%)
Feb 21, 2018 9.241 9.457 8.681 8.701 33,504 -0.55(-5.94%)
Feb 20, 2018 9.526 9.909 9.211 9.251 22,119 -0.09(-0.95%)
Feb 16, 2018 9.339 9.339 9.339 0 +0.02(+0.21%)
Feb 15, 2018 9.624 9.751 9.290 9.319 26,630 -0.33(-3.46%)
Feb 14, 2018 9.162 9.653 9.133 9.653 22,297 +0.42(+4.57%)
Feb 13, 2018 9.251 9.476 9.143 9.231 17,720 -0.11(-1.16%)
Feb 12, 2018 9.673 9.673 9.143 9.339 44,905 -0.23(-2.36%)
Feb 09, 2018 9.732 9.820 9.368 9.565 20,820 -0.14(-1.42%)
Feb 08, 2018 9.879 9.958 9.407 9.702 23,766 -0.22(-2.18%)
Feb 07, 2018 10.21 10.34 9.899 9.918 32,920 -0.27(-2.60%)
Feb 06, 2018 10.16 10.36 10.12 10.18 18,112 -0.27(-2.58%)
Feb 05, 2018 10.38 10.62 10.22 10.45 17,971 -0.04(-0.42%)
Feb 02, 2018 10.23 10.58 10.23 10.50 15,939 +0.25(+2.39%)
Feb 01, 2018 10.55 10.82 10.14 10.25 19,018 -0.35(-3.33%)
Jan 31, 2018 10.64 10.76 10.54 10.61 9,951 +0.03(+0.28%)
Jan 30, 2018 10.62 10.62 10.43 10.58 21,198 -0.18(-1.64%)
Jan 29, 2018 10.90 10.90 10.45 10.75 13,328 -0.20(-1.79%)
Jan 26, 2018 10.35 11.19 10.26 10.95 33,158 +0.54(+5.19%)
Jan 25, 2018 10.35 10.44 10.09 10.41 24,241 +0.05(+0.47%)
Jan 24, 2018 10.55 10.66 10.13 10.36 19,117 -0.15(-1.40%)
Jan 23, 2018 10.21 10.55 10.14 10.51 27,654 +0.35(+3.48%)
Jan 22, 2018 10.07 10.19 10.02 10.15 53,726 +0.07(+0.68%)
Jan 19, 2018 9.693 10.11 9.643 10.09 18,182 +0.28(+2.91%)
Jan 18, 2018 9.958 10.05 9.526 9.801 24,397 -0.26(-2.54%)
Jan 17, 2018 9.918 10.11 9.850 10.06 12,387 +0.16(+1.59%)
Jan 16, 2018 10.09 9.702 9.899 25,613 -0.19(-1.85%)
Jan 12, 2018 10.09 10.09 10.09 0 +0.25(+2.49%)
Jan 11, 2018 9.113 9.987 9.054 9.840 49,448 +0.79(+8.68%)
Jan 10, 2018 9.103 9.172 9.044 9.054 72,225 -0.07(-0.75%)
Jan 09, 2018 9.182 9.329 9.054 9.123 44,563 -0.05(-0.54%)
Jan 08, 2018 9.054 9.339 8.956 9.172 29,430 +0.09(+0.97%)
Jan 05, 2018 9.192 9.241 8.956 9.084 30,508 -0.11(-1.18%)
Jan 04, 2018 9.035 9.368 8.907 9.192 20,841 +0.16(+1.74%)
Jan 03, 2018 9.044 9.084 8.809 9.035 17,790 +0.05(+0.55%)
Jan 02, 2018 9.182 9.252 8.946 8.985 18,626 -0.08(-0.87%)
Dec 29, 2017 9.064 9.064 9.064 0 -0.04(-0.43%)
Dec 28, 2017 9.084 9.447 9.074 9.103 96,238 -0.02(-0.22%)
Dec 27, 2017 9.133 9.241 9.098 9.123 29,150 +0.02(+0.22%)
Dec 26, 2017 9.123 9.310 9.084 9.103 108,462 +0.01(+0.11%)
Dec 22, 2017 9.089 9.329 9.074 9.094 81,056 +0.00(+0.00%)
Dec 21, 2017 9.192 9.258 8.995 9.094 66,104 -0.04(-0.43%)
Dec 20, 2017 9.467 9.545 8.990 9.133 73,846 -0.26(-2.72%)
Dec 19, 2017 9.575 9.634 9.359 9.388 45,113 -0.12(-1.24%)
Dec 18, 2017 9.575 9.673 9.378 9.506 47,944 -0.14(-1.43%)
Dec 15, 2017 9.624 9.702 9.535 9.643 79,732 +0.13(+1.34%)
Dec 14, 2017 9.634 9.810 9.476 9.516 55,177 -0.10(-1.02%)
Dec 13, 2017 9.585 9.820 9.585 9.614 44,371 +0.00(+0.00%)
Dec 12, 2017 9.594 9.820 9.526 9.614 31,641 -0.01(-0.10%)
Dec 11, 2017 9.673 9.771 9.565 9.624 24,156 -0.05(-0.51%)
Dec 08, 2017 9.555 9.977 9.457 9.673 24,094 +0.00(+0.00%)
Dec 07, 2017 9.418 9.673 9.398 24,124 +0.00(+0.00%)
Dec 06, 2017 9.506 9.634 9.339 9.457 16,005 -0.08(-0.82%)
Dec 05, 2017 9.771 9.845 9.447 9.535 38,247 -0.19(-1.92%)
Dec 04, 2017 9.418 10.18 9.418 9.722 31,029 +0.42(+4.54%)
Dec 01, 2017 9.349 9.427 9.231 9.300 70,175 +0.04(+0.42%)
Nov 30, 2017 9.025 9.388 9.025 9.260 29,790 +0.24(+2.61%)
Nov 29, 2017 9.113 9.133 8.593 9.025 37,158 -0.04(-0.43%)
Nov 28, 2017 8.907 9.152 8.504 9.064 140,337 +0.11(+1.21%)
Nov 27, 2017 9.084 9.084 8.887 8.956 16,089 -0.13(-1.41%)
Nov 24, 2017 8.976 9.143 8.819 9.084 6,122 +0.09(+0.98%)
Nov 22, 2017 9.005 9.054 8.868 8.995 18,650 +0.05(+0.55%)
Nov 21, 2017 9.035 9.044 8.848 8.946 62,260 -0.07(-0.76%)
Nov 20, 2017 9.133 9.133 8.985 9.015 48,517 -0.14(-1.50%)
Nov 17, 2017 9.094 9.290 8.823 9.152 68,617 +0.06(+0.65%)
Nov 16, 2017 9.015 9.162 8.661 9.094 22,713 +0.09(+0.98%)
Nov 15, 2017 8.602 9.074 8.328 9.005 75,779 +0.34(+3.97%)
Nov 14, 2017 8.917 8.956 8.406 8.661 68,784 -0.29(-3.29%)
Nov 13, 2017 9.035 9.329 8.858 8.956 59,491 +0.16(+1.79%)
Nov 10, 2017 10.31 10.56 8.711 8.799 340,512 -1.62(-15.55%)
Nov 09, 2017 11.04 11.06 10.32 10.42 28,454 -0.60(-5.44%)
Nov 08, 2017 11.15 11.26 10.93 11.02 26,739 -0.21(-1.84%)
Nov 07, 2017 11.49 11.77 11.13 11.22 167,418 -0.41(-3.54%)
Nov 06, 2017 11.03 12.02 11.03 11.64 197,150 +0.46(+4.13%)
Nov 03, 2017 11.30 11.39 10.82 11.18 142,117 -0.01(-0.09%)
Nov 02, 2017 11.97 12.25 11.17 11.19 28,439 -0.83(-6.94%)
Nov 01, 2017 11.29 12.20 11.29 12.02 43,443 +0.63(+5.52%)
Oct 31, 2017 11.70 11.95 11.33 11.39 13,489 -0.31(-2.69%)
Oct 30, 2017 10.67 11.86 10.67 11.71 52,748 +0.90(+8.36%)
Oct 27, 2017 11.20 11.54 10.61 10.80 71,660 -0.38(-3.42%)
Oct 26, 2017 11.44 11.44 10.94 11.19 66,069 -0.35(-3.06%)
Oct 25, 2017 12.13 12.25 11.19 11.54 43,336 -0.59(-4.86%)
Oct 24, 2017 12.60 12.67 12.02 12.13 19,988 -0.39(-3.14%)
Oct 23, 2017 13.01 13.03 12.38 12.52 38,750 -0.40(-3.12%)
Oct 20, 2017 13.04 13.14 12.91 12.92 7,967 -0.02(-0.15%)
Oct 19, 2017 12.82 12.97 12.77 12.94 26,222 +0.02(+0.15%)
Oct 18, 2017 13.67 13.71 12.76 12.92 92,184 -0.75(-5.46%)
Oct 17, 2017 14.22 14.31 13.50 13.67 40,492 -0.65(-4.53%)
Oct 16, 2017 14.31 14.33 14.22 14.32 6,520 +0.00(+0.00%)
Oct 13, 2017 14.53 14.61 14.22 14.32 11,403 -0.22(-1.49%)
Oct 12, 2017 14.44 14.59 14.44 14.53 5,877 +0.03(+0.20%)
Oct 11, 2017 14.64 14.64 14.36 14.50 22,381 -0.11(-0.74%)
Oct 10, 2017 14.58 14.78 14.58 14.61 54,713 +0.13(+0.88%)
Oct 09, 2017 14.35 14.72 14.02 14.48 24,221 +0.17(+1.17%)
Oct 06, 2017 14.31 14.34 14.15 14.32 4,824 -0.01(-0.07%)
Oct 05, 2017 14.21 14.41 14.21 14.33 16,113 +0.09(+0.62%)
Oct 04, 2017 14.24 14.29 14.18 14.24 26,916 -0.02(-0.14%)
Oct 03, 2017 14.29 14.41 14.19 14.26 12,457 -0.08(-0.55%)
Oct 02, 2017 14.44 14.44 14.32 14.34 17,319 -0.10(-0.68%)
Sep 29, 2017 14.34 14.49 14.33 14.44 45,592 +0.04(+0.27%)
Sep 28, 2017 14.22 14.43 13.98 14.40 15,007 +0.14(+0.96%)
Sep 27, 2017 14.42 14.54 14.16 14.26 20,699 -0.08(-0.55%)
Sep 26, 2017 14.71 14.80 14.26 14.34 45,563 -0.27(-1.82%)
Sep 25, 2017 14.25 14.64 14.25 14.60 32,068 +0.35(+2.48%)
Sep 22, 2017 14.14 14.29 14.02 14.25 14,008 +0.16(+1.11%)
Sep 21, 2017 13.99 14.09 13.94 14.09 19,751 +0.10(+0.70%)
Sep 20, 2017 13.88 14.02 13.60 13.99 66,827 +0.09(+0.64%)
Sep 19, 2017 13.83 14.08 13.80 13.91 22,164 +0.08(+0.57%)
Sep 18, 2017 14.32 14.35 13.77 13.83 63,497 -0.41(-2.90%)
Sep 15, 2017 15.41 15.41 14.18 14.24 674,910 -0.98(-6.45%)
Sep 14, 2017 14.14 15.42 14.00 15.22 81,955 +1.12(+7.94%)
Sep 13, 2017 13.90 14.28 13.67 14.10 152,848 +0.16(+1.13%)
Sep 12, 2017 13.75 14.04 13.71 13.94 118,465 +0.27(+1.94%)
Sep 11, 2017 14.19 14.29 13.59 13.68 82,698 -0.61(-4.26%)
Sep 08, 2017 14.08 14.44 13.75 14.29 108,021 +0.18(+1.25%)
Sep 07, 2017 14.26 14.29 13.78 14.11 128,559 -0.16(-1.10%)
Sep 06, 2017 14.37 14.39 14.07 14.27 84,343 -0.04(-0.27%)
Sep 05, 2017 14.50 14.50 13.90 14.31 79,581 -0.34(-2.35%)
Sep 01, 2017 13.94 14.90 13.81 14.65 59,643 +0.71(+5.07%)
Aug 31, 2017 13.86 13.99 13.60 13.94 170,900 +0.00(+0.00%)
Aug 30, 2017 13.74 13.99 13.74 13.94 38,724 +0.22(+1.57%)
Aug 29, 2017 13.65 13.90 13.59 13.73 39,400 -0.07(-0.50%)
Aug 28, 2017 13.66 13.90 13.59 13.80 36,029 +0.05(+0.36%)
Aug 25, 2017 13.74 13.75 13.71 13.75 39,608 +0.00(+0.00%)
Aug 24, 2017 13.77 13.81 13.71 13.75 43,288 +0.00(+0.00%)
Aug 23, 2017 13.75 13.88 13.59 13.75 132,736 -0.05(-0.36%)
Aug 22, 2017 13.70 14.03 13.55 13.80 69,817 +0.06(+0.43%)
Aug 21, 2017 14.24 14.24 13.63 13.74 111,098 -0.16(-1.13%)
Aug 18, 2017 13.75 14.61 13.70 13.90 162,311 +0.39(+2.91%)
Aug 17, 2017 13.85 13.85 13.50 13.50 18,721 -0.26(-1.86%)
Aug 16, 2017 13.75 13.85 13.65 13.76 65,895 +0.01(+0.07%)
Aug 15, 2017 13.65 13.80 13.50 13.75 138,009 +0.00(+0.00%)
Aug 14, 2017 13.94 13.94 13.71 13.75 67,182 -0.22(-1.55%)
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.