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 )

10.35 +0.11 (+1.07%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 14, 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, 2020 3.947 4.164 3.878 4.154 37,651 +0.26(+6.58%)
Apr 29, 2020 3.720 3.935 3.720 3.898 6,897 -0.01(-0.25%)
Apr 28, 2020 3.848 3.908 3.789 3.908 3,492 +0.06(+1.54%)
Apr 27, 2020 3.878 3.947 3.848 3.848 10,125 -0.10(-2.50%)
Apr 24, 2020 3.848 3.947 3.848 3.947 25,133 +0.10(+2.56%)
Apr 23, 2020 3.848 3.848 3.807 3.848 859 +0.13(+3.42%)
Apr 22, 2020 3.552 3.829 3.552 3.721 6,891 +0.04(+1.10%)
Apr 21, 2020 3.651 3.740 3.503 3.681 13,318 -0.02(-0.53%)
Apr 20, 2020 3.651 3.764 3.651 3.700 5,312 -0.10(-2.60%)
Apr 17, 2020 3.552 3.799 3.552 3.799 19,255 +0.35(+10.00%)
Apr 16, 2020 3.661 3.750 3.454 3.454 13,944 -0.49(-12.50%)
Apr 15, 2020 3.799 3.947 3.602 3.947 9,634 +0.05(+1.27%)
Apr 14, 2020 4.046 4.065 3.898 3.898 3,615 +0.10(+2.60%)
Apr 13, 2020 4.026 4.085 3.799 3.799 11,163 -0.30(-7.23%)
Apr 09, 2020 4.046 4.095 4.038 4.095 7,803 +0.05(+1.22%)
Apr 08, 2020 4.036 4.095 3.996 4.046 7,093 +0.05(+1.23%)
Apr 07, 2020 3.996 4.381 3.996 3.996 4,176 -0.06(-1.46%)
Apr 06, 2020 3.996 4.075 3.947 4.056 21,388 -0.12(-2.84%)
Apr 03, 2020 3.996 4.174 3.996 4.174 6,992 +0.11(+2.67%)
Apr 02, 2020 3.996 4.379 3.996 4.065 3,651 -0.32(-7.21%)
Apr 01, 2020 4.026 4.381 3.996 4.381 7,565 +0.37(+9.36%)
Mar 31, 2020 3.967 4.273 3.942 4.006 7,101 -0.11(-2.64%)
Mar 30, 2020 3.967 4.238 3.819 4.115 11,930 +0.29(+7.47%)
Mar 27, 2020 3.582 3.888 3.582 3.829 4,560 +0.30(+8.45%)
Mar 26, 2020 3.503 3.540 3.488 3.530 1,917 -0.03(-0.89%)
Mar 25, 2020 3.878 4.105 3.562 3.562 5,331 -0.08(-2.17%)
Mar 24, 2020 3.454 4.075 3.444 3.641 12,002 +0.19(+5.43%)
Mar 23, 2020 3.454 3.454 3.288 3.454 16,359 -0.05(-1.41%)
Mar 20, 2020 3.681 3.681 3.471 3.503 9,222 -0.39(-10.13%)
Mar 19, 2020 3.454 3.898 3.454 3.898 8,071 +0.31(+8.52%)
Mar 18, 2020 3.454 3.789 3.454 3.592 7,967 -0.65(-15.35%)
Mar 17, 2020 4.549 4.662 4.233 4.243 4,057 -0.44(-9.47%)
Mar 16, 2020 4.608 4.894 4.144 4.687 31,315 -0.02(-0.42%)
Mar 13, 2020 4.440 5.911 4.440 4.707 23,106 +0.47(+11.19%)
Mar 12, 2020 2.646 4.401 2.452 4.233 57,372 +1.19(+39.29%)
Mar 11, 2020 3.246 3.246 3.000 3.039 28,574 -0.18(-5.52%)
Mar 10, 2020 4.707 4.707 3.158 3.217 37,475 -1.10(-25.40%)
Mar 09, 2020 5.595 5.595 4.243 4.312 15,923 -1.61(-27.17%)
Mar 06, 2020 6.424 6.809 5.920 5.920 12,465 -0.99(-14.29%)
Mar 05, 2020 6.907 6.907 6.907 6.907 114 +0.00(+0.00%)
Mar 04, 2020 6.937 6.937 6.907 6.907 1,752 +0.15(+2.19%)
Mar 03, 2020 6.749 6.759 6.749 6.759 752 +0.13(+1.93%)
Mar 02, 2020 6.809 6.833 6.270 6.631 20,784 -0.16(-2.33%)
Feb 28, 2020 6.779 6.858 6.552 6.789 8,107 +0.26(+3.93%)
Feb 27, 2020 6.661 6.828 6.345 6.532 9,788 -0.37(-5.29%)
Feb 26, 2020 6.897 6.897 6.897 6.897 157 +0.19(+2.89%)
Feb 25, 2020 6.704 6.704 6.704 6.704 235 -0.20(-2.95%)
Feb 24, 2020 6.907 6.907 6.907 6.907 12 +0.00(+0.00%)
Feb 21, 2020 6.907 6.907 6.907 6.907 506 -0.05(-0.71%)
Feb 20, 2020 6.937 6.957 6.809 6.957 1,488 +0.05(+0.71%)
Feb 19, 2020 7.075 7.075 6.907 6.907 2,279 +0.01(+0.14%)
Feb 18, 2020 6.730 6.976 6.720 6.897 2,071 +0.15(+2.19%)
Feb 14, 2020 6.986 7.006 6.749 6.749 3,040 -0.16(-2.29%)
Feb 13, 2020 6.907 6.966 6.907 6.907 3,605 +0.00(+0.00%)
Feb 12, 2020 6.976 6.976 6.907 6.907 4,158 +0.01(+0.14%)
Feb 11, 2020 6.809 7.012 6.680 6.897 2,989 +0.02(+0.29%)
Feb 10, 2020 6.754 7.075 6.754 6.878 8,931 +0.02(+0.29%)
Feb 07, 2020 6.907 6.907 6.710 6.858 8,006 -0.04(-0.57%)
Feb 06, 2020 6.789 6.897 6.621 6.897 3,540 +0.06(+0.94%)
Feb 05, 2020 6.777 6.833 6.651 6.833 1,018 -0.21(-3.01%)
Feb 04, 2020 6.917 7.045 6.858 7.045 1,512 -0.02(-0.28%)
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.