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 +0.10 (+0.97%)
Official Closing 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, 2021 5.499 5.627 5.411 5.627 22,911 +0.16(+2.87%)
Apr 29, 2021 5.499 5.598 5.440 5.470 9,723 +0.06(+1.09%)
Apr 28, 2021 5.421 5.489 5.411 5.411 8,697 -0.01(-0.22%)
Apr 27, 2021 5.352 5.423 5.342 5.423 30,635 +0.11(+2.07%)
Apr 26, 2021 5.352 5.411 5.219 5.313 14,891 -0.09(-1.64%)
Apr 23, 2021 5.411 5.413 5.381 5.401 7,535 -0.06(-1.08%)
Apr 22, 2021 5.264 5.509 5.244 5.460 6,594 +0.24(+4.51%)
Apr 21, 2021 5.362 5.381 5.215 5.224 7,292 -0.08(-1.48%)
Apr 20, 2021 5.298 5.345 5.215 5.303 11,542 -0.03(-0.55%)
Apr 19, 2021 5.421 5.431 5.303 5.332 20,229 -0.07(-1.27%)
Apr 16, 2021 5.647 5.647 5.401 5.401 72,809 -0.26(-4.51%)
Apr 15, 2021 5.568 5.686 5.450 5.656 48,176 +0.26(+4.73%)
Apr 14, 2021 5.106 5.607 5.106 5.401 27,320 +0.14(+2.61%)
Apr 13, 2021 5.205 5.264 5.205 5.264 8,462 +0.14(+2.68%)
Apr 12, 2021 5.461 5.461 5.126 5.126 8,075 -0.26(-4.74%)
Apr 09, 2021 5.323 5.409 5.264 5.381 11,812 -0.05(-0.90%)
Apr 08, 2021 5.594 5.594 5.411 5.431 4,437 -0.06(-1.14%)
Apr 07, 2021 5.421 5.493 5.401 5.493 7,844 +0.02(+0.45%)
Apr 06, 2021 5.499 5.558 5.469 5.469 1,304 +0.06(+1.07%)
Apr 05, 2021 5.558 5.631 5.087 5.411 19,299 -0.27(-4.67%)
Apr 01, 2021 5.588 5.902 5.381 5.676 10,488 +0.29(+5.47%)
Mar 31, 2021 5.087 5.381 4.811 5.381 13,378 +0.27(+5.28%)
Mar 30, 2021 5.465 5.470 5.111 5.111 7,924 -0.35(-6.38%)
Mar 29, 2021 5.401 5.558 5.401 5.460 16,512 +0.00(+0.00%)
Mar 26, 2021 5.539 5.539 5.411 5.460 15,580 +0.05(+0.91%)
Mar 25, 2021 5.450 5.499 5.401 5.411 15,992 -0.09(-1.61%)
Mar 24, 2021 5.715 5.784 5.499 5.499 9,044 -0.13(-2.27%)
Mar 23, 2021 5.696 5.697 5.499 5.627 7,515 -0.14(-2.39%)
Mar 22, 2021 5.872 5.990 5.696 5.764 5,963 -0.12(-2.00%)
Mar 19, 2021 5.912 5.951 5.784 5.882 10,794 -0.15(-2.44%)
Mar 18, 2021 6.000 6.069 5.902 6.030 7,176 -0.01(-0.16%)
Mar 17, 2021 6.039 6.059 6.039 6.039 3,978 +0.00(+0.00%)
Mar 16, 2021 5.981 6.039 5.764 6.039 4,903 +0.04(+0.65%)
Mar 15, 2021 5.755 6.000 5.753 6.000 4,618 +0.12(+2.09%)
Mar 12, 2021 6.000 6.022 5.853 5.877 3,462 -0.09(-1.56%)
Mar 11, 2021 6.030 6.030 5.971 5.971 1,137 -0.07(-1.14%)
Mar 10, 2021 5.764 6.039 5.745 6.039 16,782 +0.21(+3.54%)
Mar 09, 2021 5.848 5.926 5.656 5.833 17,698 -0.23(-3.73%)
Mar 08, 2021 5.892 6.059 5.892 6.059 4,375 +0.23(+3.87%)
Mar 05, 2021 5.951 6.027 5.696 5.833 8,248 +0.19(+3.30%)
Mar 04, 2021 5.951 6.039 5.647 5.647 8,629 -0.17(-2.87%)
Mar 03, 2021 5.745 6.020 5.745 5.814 30,188 +0.19(+3.32%)
Mar 02, 2021 5.411 5.696 5.411 5.627 13,961 +0.22(+3.99%)
Mar 01, 2021 5.509 5.578 5.401 5.411 25,190 +0.00(+0.00%)
Feb 26, 2021 5.401 5.568 5.401 5.411 16,802 -0.03(-0.54%)
Feb 25, 2021 5.362 5.548 5.362 5.440 8,584 +0.19(+3.55%)
Feb 24, 2021 5.313 5.494 5.008 5.254 16,947 +0.05(+1.04%)
Feb 23, 2021 5.431 5.509 4.989 5.200 14,430 -0.29(-5.28%)
Feb 22, 2021 5.359 5.514 5.352 5.489 3,054 +0.05(+0.90%)
Feb 19, 2021 5.480 5.480 5.264 5.440 6,924 -0.14(-2.46%)
Feb 18, 2021 5.391 5.588 5.342 5.578 24,425 +0.22(+4.03%)
Feb 17, 2021 5.391 5.391 5.254 5.362 6,882 +0.00(+0.00%)
Feb 16, 2021 5.215 5.362 5.156 5.362 7,738 +0.49(+10.08%)
Feb 12, 2021 5.313 5.313 4.871 4.871 48,267 -0.42(-7.98%)
Feb 11, 2021 5.244 5.381 5.156 5.293 9,171 +0.05(+0.94%)
Feb 10, 2021 5.097 5.244 5.097 5.244 4,521 +0.12(+2.30%)
Feb 09, 2021 5.165 5.207 4.989 5.126 7,085 -0.01(-0.19%)
Feb 08, 2021 5.057 5.146 5.038 5.136 7,731 +0.12(+2.35%)
Feb 05, 2021 5.048 5.087 4.930 5.018 23,421 +0.07(+1.39%)
Feb 04, 2021 4.851 5.106 4.783 4.949 31,629 +0.10(+2.02%)
Feb 03, 2021 4.645 4.900 4.624 4.851 22,244 +0.27(+6.01%)
Feb 02, 2021 4.444 4.655 4.444 4.576 5,249 +0.09(+1.97%)
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.