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: 6:30 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 (%)
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%)
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.