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 )

10.48 +0.24 (+2.34%)
Official Closing Price Updated: 7:00 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 28, 2023 11.05 11.33 10.88 11.05 59,542 +0.10(+0.90%)
Apr 27, 2023 10.78 11.16 10.78 10.95 63,000 +0.12(+1.09%)
Apr 26, 2023 10.70 11.14 10.70 10.83 50,773 +0.14(+1.29%)
Apr 25, 2023 11.21 11.21 10.67 10.70 72,601 -0.59(-5.24%)
Apr 24, 2023 10.91 11.32 10.91 11.29 65,416 +0.25(+2.23%)
Apr 21, 2023 11.10 11.16 10.95 11.04 37,669 -0.02(-0.18%)
Apr 20, 2023 11.26 11.37 11.00 11.06 39,466 -0.36(-3.11%)
Apr 19, 2023 11.26 11.55 11.19 11.42 42,621 -0.02(-0.17%)
Apr 18, 2023 11.43 11.63 11.38 11.44 44,065 -0.06(-0.51%)
Apr 17, 2023 11.79 11.79 11.36 11.50 94,623 -0.14(-1.19%)
Apr 14, 2023 11.50 11.83 11.42 11.63 59,582 +0.14(+1.20%)
Apr 13, 2023 11.58 11.88 11.43 11.50 63,388 -0.10(-0.85%)
Apr 12, 2023 11.50 11.66 11.29 11.59 73,834 +0.11(+0.94%)
Apr 11, 2023 11.22 11.49 11.08 11.49 43,569 +0.27(+2.38%)
Apr 10, 2023 10.69 11.38 10.69 11.22 62,371 +0.56(+5.28%)
Apr 06, 2023 10.80 10.82 10.45 10.66 45,728 +0.06(+0.56%)
Apr 05, 2023 10.39 10.73 10.34 10.60 62,376 +0.11(+1.03%)
Apr 04, 2023 10.42 10.66 10.26 10.49 49,853 -0.03(-0.28%)
Apr 03, 2023 9.937 10.61 9.769 10.52 103,827 +0.46(+4.61%)
Mar 31, 2023 9.631 10.10 9.631 10.05 70,392 +0.41(+4.30%)
Mar 30, 2023 9.769 9.769 9.601 9.641 46,321 +0.01(+0.10%)
Mar 29, 2023 9.650 9.843 9.177 9.631 72,979 +0.08(+0.83%)
Mar 28, 2023 9.631 9.848 9.463 9.552 77,160 -0.08(-0.82%)
Mar 27, 2023 9.473 9.749 9.354 9.631 111,024 +0.29(+3.06%)
Mar 24, 2023 9.571 9.571 9.147 9.345 62,005 -0.32(-3.27%)
Mar 23, 2023 9.818 9.838 9.581 9.660 47,747 -0.16(-1.61%)
Mar 22, 2023 9.650 9.951 9.591 9.818 29,080 +0.22(+2.26%)
Mar 21, 2023 9.561 9.823 9.552 9.601 49,127 +0.05(+0.52%)
Mar 20, 2023 9.562 9.808 9.532 9.552 39,960 -0.19(-1.93%)
Mar 17, 2023 9.808 9.937 9.571 9.739 30,611 -0.19(-1.89%)
Mar 16, 2023 9.621 10.05 9.275 9.927 43,728 +0.31(+3.18%)
Mar 15, 2023 9.986 9.986 9.315 9.621 44,042 -0.55(-5.43%)
Mar 14, 2023 10.48 10.82 10.11 10.17 53,868 -0.37(-3.46%)
Mar 13, 2023 11.17 11.17 10.45 10.54 63,552 -0.68(-6.07%)
Mar 10, 2023 11.25 11.25 10.92 11.22 56,399 +0.07(+0.62%)
Mar 09, 2023 11.25 11.25 11.04 11.15 48,079 -0.11(-0.96%)
Mar 08, 2023 11.15 11.33 10.96 11.26 62,739 +0.12(+1.06%)
Mar 07, 2023 11.59 11.60 10.66 11.14 64,365 +0.17(+1.53%)
Mar 06, 2023 11.38 11.38 10.82 10.97 48,258 -0.34(-2.97%)
Mar 03, 2023 10.80 11.31 10.42 11.31 45,268 +0.44(+4.09%)
Mar 02, 2023 10.70 10.97 10.70 10.86 31,568 +0.11(+1.01%)
Mar 01, 2023 10.50 10.97 10.38 10.76 41,022 +0.12(+1.11%)
Feb 28, 2023 10.50 10.70 10.29 10.64 21,470 +0.14(+1.32%)
Feb 27, 2023 10.76 10.76 10.33 10.50 23,727 -0.13(-1.21%)
Feb 24, 2023 10.52 10.72 10.36 10.63 16,224 -0.04(-0.37%)
Feb 23, 2023 10.83 10.84 10.53 10.67 17,368 -0.04(-0.37%)
Feb 22, 2023 10.27 10.84 10.27 10.71 44,607 +0.31(+2.94%)
Feb 21, 2023 9.917 10.66 9.789 10.40 105,862 -0.47(-4.36%)
Feb 17, 2023 11.45 11.45 10.71 10.87 35,824 -0.56(-4.92%)
Feb 16, 2023 11.55 11.55 11.21 11.44 13,495 -0.06(-0.51%)
Feb 15, 2023 11.55 11.66 11.43 11.50 22,311 -0.26(-2.18%)
Feb 14, 2023 11.74 11.83 11.66 11.75 41,945 +0.03(+0.25%)
Feb 13, 2023 11.64 11.72 11.01 11.72 63,233 +0.17(+1.45%)
Feb 10, 2023 11.26 11.55 11.03 11.55 85,017 +0.35(+3.08%)
Feb 09, 2023 11.41 11.62 11.12 11.21 26,003 -0.27(-2.32%)
Feb 08, 2023 11.50 11.59 11.36 11.48 21,423 -0.15(-1.31%)
Feb 07, 2023 11.53 11.76 11.28 11.63 49,620 +0.05(+0.47%)
Feb 06, 2023 11.59 11.73 11.42 11.57 59,475 +0.02(+0.17%)
Feb 03, 2023 11.25 11.59 11.15 11.55 50,996 +0.29(+2.54%)
Feb 02, 2023 11.32 11.41 10.95 11.27 35,014 -0.07(-0.61%)
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.