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 (%)
Jun 29, 2018 9.221 9.221 8.927 9.005 6,056 -0.10(-1.08%)
Jun 28, 2018 9.206 9.368 9.069 9.103 8,475 -0.02(-0.22%)
Jun 27, 2018 9.035 9.172 9.035 9.123 7,510 +0.09(+0.98%)
Jun 26, 2018 9.211 9.211 8.858 9.035 31,128 -0.15(-1.60%)
Jun 25, 2018 9.447 9.476 9.167 9.182 30,640 -0.21(-2.20%)
Jun 22, 2018 9.467 9.702 9.015 9.388 511,119 +0.13(+1.38%)
Jun 21, 2018 8.642 10.06 8.642 9.260 51,489 +0.64(+7.40%)
Jun 20, 2018 8.642 8.720 8.524 8.622 16,901 +0.06(+0.69%)
Jun 19, 2018 8.701 8.936 8.553 8.563 14,324 -0.03(-0.34%)
Jun 18, 2018 8.494 8.632 8.445 8.593 13,756 +0.22(+2.58%)
Jun 15, 2018 8.436 8.249 8.377 20,022 -0.07(-0.81%)
Jun 14, 2018 8.465 8.537 8.239 8.445 13,172 -0.02(-0.23%)
Jun 13, 2018 8.593 8.593 8.406 8.465 10,792 -0.08(-0.92%)
Jun 12, 2018 8.779 8.897 8.455 8.544 11,253 -0.24(-2.68%)
Jun 11, 2018 8.868 8.877 8.691 8.779 15,708 -0.09(-1.00%)
Jun 08, 2018 8.593 9.074 8.593 8.868 13,841 +0.27(+3.20%)
Jun 07, 2018 8.445 8.642 8.436 8.593 12,267 +0.19(+2.22%)
Jun 06, 2018 8.401 8.406 27,699 -0.03(-0.35%)
Jun 05, 2018 8.524 8.779 8.357 8.436 22,791 -0.50(-5.60%)
Jun 04, 2018 9.359 9.408 8.789 8.936 17,865 -0.45(-4.81%)
Jun 01, 2018 9.624 9.840 9.359 9.388 15,309 -0.24(-2.45%)
May 31, 2018 9.565 9.624 9.437 9.624 9,188 +0.10(+1.03%)
May 30, 2018 8.985 9.526 8.985 9.526 19,612 +0.51(+5.66%)
May 29, 2018 8.622 9.035 8.622 9.015 13,556 +0.32(+3.73%)
May 25, 2018 8.691 8.691 8.691 0 +0.00(+0.00%)
May 24, 2018 9.005 9.005 8.396 8.691 24,811 -0.20(-2.21%)
May 23, 2018 8.868 9.005 8.661 8.887 13,381 -0.02(-0.22%)
May 22, 2018 8.553 9.044 8.465 8.907 21,194 +0.41(+4.86%)
May 21, 2018 8.406 8.494 8.170 8.494 53,738 +0.22(+2.61%)
May 18, 2018 8.308 8.436 8.033 8.278 53,355 -0.10(-1.17%)
May 17, 2018 8.396 8.652 8.318 8.377 83,790 +0.03(+0.35%)
May 16, 2018 8.828 8.828 8.318 8.347 148,419 +0.01(+0.12%)
May 15, 2018 8.318 8.347 8.249 8.337 84,693 +0.04(+0.47%)
May 14, 2018 8.249 8.396 8.161 8.298 74,720 +0.11(+1.32%)
May 11, 2018 8.220 8.298 7.984 8.190 12,767 +0.03(+0.36%)
May 10, 2018 8.141 8.288 8.082 8.161 11,438 +0.01(+0.12%)
May 09, 2018 8.278 8.396 8.102 8.151 281,273 -0.05(-0.60%)
May 08, 2018 8.396 8.396 8.053 8.200 29,388 -0.19(-2.22%)
May 07, 2018 8.406 8.445 8.298 8.386 34,880 +0.05(+0.59%)
May 04, 2018 8.259 8.396 8.161 8.337 22,762 +0.14(+1.68%)
May 03, 2018 8.347 8.396 8.102 8.200 28,257 -0.18(-2.11%)
May 02, 2018 8.249 8.396 8.249 8.377 10,072 +0.12(+1.43%)
May 01, 2018 8.121 8.362 8.062 8.259 14,000 +0.16(+1.94%)
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%)
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.