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: 4:10 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, 2019 7.169 7.169 159 +0.00(+0.00%)
Apr 29, 2019 7.120 7.208 7.120 7.169 11,313 +0.09(+1.25%)
Apr 26, 2019 7.512 7.512 6.972 7.080 17,616 -0.41(-5.50%)
Apr 25, 2019 7.267 7.493 7.267 7.493 6,824 +0.32(+4.52%)
Apr 24, 2019 7.267 7.267 7.169 7.169 686 -0.25(-3.31%)
Apr 23, 2019 7.316 7.679 7.316 7.414 11,227 +0.14(+1.89%)
Apr 22, 2019 7.257 7.473 7.247 7.277 8,002 +0.01(+0.14%)
Apr 18, 2019 7.552 7.562 7.169 7.267 9,979 -0.33(-4.39%)
Apr 17, 2019 7.837 7.837 7.591 7.601 3,996 -0.24(-3.01%)
Apr 16, 2019 8.003 8.003 7.837 7.837 686 -0.27(-3.39%)
Apr 15, 2019 8.111 8.111 8.111 8.111 3,540 +0.11(+1.35%)
Apr 12, 2019 8.308 8.349 8.003 8.003 5,600 -0.13(-1.57%)
Apr 11, 2019 8.308 8.308 8.003 8.131 12,587 -0.12(-1.43%)
Apr 10, 2019 8.170 8.502 8.131 8.249 16,241 -0.02(-0.24%)
Apr 09, 2019 8.151 8.598 8.055 8.269 51,599 -0.07(-0.82%)
Apr 08, 2019 8.345 8.345 8.337 8.337 838 +0.10(+1.19%)
Apr 05, 2019 8.239 8.347 8.239 8.239 8,451 +0.00(+0.00%)
Apr 04, 2019 8.259 8.337 8.239 8.239 1,731 +0.04(+0.48%)
Apr 03, 2019 8.023 8.347 8.023 8.200 6,821 +0.34(+4.38%)
Apr 02, 2019 7.954 8.102 7.768 7.856 7,674 +0.01(+0.13%)
Apr 01, 2019 7.856 7.935 7.778 7.846 14,191 +0.02(+0.25%)
Mar 29, 2019 7.354 7.856 7.319 7.827 22,402 +0.64(+8.88%)
Mar 28, 2019 6.501 7.218 6.481 7.188 28,017 +0.82(+12.96%)
Mar 27, 2019 6.678 6.727 6.305 6.363 7,308 -0.31(-4.71%)
Mar 26, 2019 6.756 6.923 6.638 6.678 6,697 +0.10(+1.49%)
Mar 25, 2019 7.169 7.169 6.383 6.580 15,672 -0.63(-8.72%)
Mar 22, 2019 7.287 7.287 7.021 7.208 3,971 -0.12(-1.61%)
Mar 21, 2019 7.601 7.620 7.326 7.326 2,833 -0.33(-4.36%)
Mar 20, 2019 7.512 7.729 7.473 7.660 7,005 +0.20(+2.63%)
Mar 19, 2019 7.562 7.581 7.296 7.463 2,922 -0.08(-1.04%)
Mar 18, 2019 7.463 7.542 7.463 7.542 1,602 +0.08(+1.05%)
Mar 15, 2019 7.630 7.640 7.323 7.463 2,545 +0.00(+0.00%)
Mar 14, 2019 7.346 7.532 7.346 7.463 2,618 +0.10(+1.33%)
Mar 13, 2019 7.365 7.463 7.336 7.365 7,037 +0.10(+1.35%)
Mar 12, 2019 6.707 7.267 6.707 7.267 3,866 +0.56(+8.35%)
Mar 11, 2019 6.265 6.707 6.265 6.707 2,803 +0.51(+8.24%)
Mar 08, 2019 6.152 6.275 6.089 6.197 7,229 +0.07(+1.12%)
Mar 07, 2019 6.089 6.157 6.089 6.128 19,470 +0.12(+1.96%)
Mar 06, 2019 6.167 6.187 6.010 6.010 25,266 +0.12(+2.00%)
Mar 05, 2019 6.138 6.236 5.696 5.892 2,955 -0.26(-4.15%)
Mar 04, 2019 6.596 6.596 6.079 6.147 13,962 -0.24(-3.69%)
Mar 01, 2019 6.629 6.678 6.383 6.383 7,535 -0.13(-1.96%)
Feb 28, 2019 7.031 7.031 6.187 6.511 3,056 -0.63(-8.87%)
Feb 27, 2019 6.972 7.144 6.972 7.144 517 -0.02(-0.34%)
Feb 26, 2019 7.169 7.169 7.169 7.169 596 +0.02(+0.27%)
Feb 25, 2019 7.454 7.454 7.149 7.149 6,169 -0.25(-3.38%)
Feb 22, 2019 7.414 7.552 7.355 7.400 6,619 -0.03(-0.46%)
Feb 21, 2019 7.560 7.660 7.336 7.434 6,488 -0.13(-1.69%)
Feb 20, 2019 7.807 7.807 7.466 7.562 9,107 -0.25(-3.14%)
Feb 19, 2019 7.682 7.807 7.682 7.807 1,089 +0.00(+0.00%)
Feb 15, 2019 7.679 8.072 7.562 7.807 5,600 +0.20(+2.58%)
Feb 14, 2019 7.562 7.738 7.562 7.611 2,064 +0.06(+0.78%)
Feb 13, 2019 7.473 7.552 7.473 7.552 1,456 +0.08(+1.05%)
Feb 12, 2019 7.473 7.473 7.473 7.473 226 +0.11(+1.47%)
Feb 11, 2019 7.463 7.503 7.365 7.365 4,513 -0.20(-2.60%)
Feb 08, 2019 7.562 7.562 7.522 7.562 916 +0.00(+0.00%)
Feb 07, 2019 7.562 7.581 7.562 7.562 3,911 +0.00(+0.00%)
Feb 06, 2019 7.562 7.562 7.532 7.562 3,187 +0.10(+1.32%)
Feb 05, 2019 7.689 7.699 7.463 7.463 6,751 -0.24(-3.06%)
Feb 04, 2019 7.738 7.777 7.640 7.699 2,549 +0.08(+1.03%)
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.