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 )

10.57 +0.19 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 30, 2020 2.612 2.897 2.578 2.897 20,350 +0.28(+10.90%)
Jun 29, 2020 2.691 2.769 2.546 2.612 6,880 -0.06(-2.21%)
Jun 26, 2020 2.730 2.730 2.544 2.671 22,402 -0.18(-6.21%)
Jun 25, 2020 2.622 2.926 2.622 2.848 14,164 +0.15(+5.45%)
Jun 24, 2020 2.848 2.872 2.701 2.701 9,616 -0.15(-5.17%)
Jun 23, 2020 2.877 2.907 2.799 2.848 9,202 +0.10(+3.57%)
Jun 22, 2020 2.877 2.991 2.701 2.750 21,852 -0.10(-3.45%)
Jun 19, 2020 2.730 3.221 2.730 2.848 63,746 +0.14(+5.07%)
Jun 18, 2020 2.799 2.937 2.710 2.710 19,279 -0.11(-3.83%)
Jun 17, 2020 2.897 2.995 2.759 2.818 48,382 -0.02(-0.69%)
Jun 16, 2020 3.142 3.290 2.750 2.838 113,016 -0.22(-7.07%)
Jun 15, 2020 2.985 3.133 2.789 3.054 12,659 +0.07(+2.30%)
Jun 12, 2020 3.044 3.186 2.946 2.985 33,196 +0.22(+7.81%)
Jun 11, 2020 3.447 3.447 2.701 2.769 50,663 -0.74(-21.01%)
Jun 10, 2020 3.810 3.810 3.290 3.506 34,802 -0.15(-4.04%)
Jun 09, 2020 3.859 4.124 3.560 3.653 87,554 -0.53(-12.67%)
Jun 08, 2020 3.300 4.468 3.290 4.183 314,409 +0.65(+18.33%)
Jun 05, 2020 3.643 3.830 3.525 3.535 31,058 +0.05(+1.41%)
Jun 04, 2020 3.486 3.486 3.398 3.486 6,521 +0.13(+3.80%)
Jun 03, 2020 3.604 3.604 3.192 3.359 30,541 +0.04(+1.33%)
Jun 02, 2020 3.496 3.496 3.241 3.314 2,396 -0.19(-5.46%)
Jun 01, 2020 3.594 3.594 3.506 3.506 951 -0.09(-2.46%)
May 29, 2020 3.604 3.604 3.594 3.594 509 +0.13(+3.68%)
May 28, 2020 3.437 3.594 3.437 3.467 1,684 -0.22(-5.87%)
May 27, 2020 3.732 3.732 3.614 3.683 11,650 -0.01(-0.30%)
May 26, 2020 3.732 3.732 3.683 3.694 3,844 +0.03(+0.84%)
May 22, 2020 3.516 3.663 3.496 3.663 1,120 -0.01(-0.27%)
May 21, 2020 3.722 3.732 3.673 3.673 2,364 -0.07(-1.84%)
May 20, 2020 3.604 3.810 3.604 3.741 4,296 +0.16(+4.38%)
May 19, 2020 3.584 3.594 3.535 3.584 2,054 +0.00(+0.04%)
May 18, 2020 3.339 3.594 3.339 3.583 39,281 +0.08(+2.20%)
May 15, 2020 3.437 3.506 3.339 3.506 2,240 +0.06(+1.71%)
May 14, 2020 3.398 3.516 3.250 3.447 9,097 -0.16(-4.36%)
May 13, 2020 3.732 3.741 3.339 3.604 51,688 -0.23(-5.90%)
May 12, 2020 3.791 3.918 3.787 3.830 5,032 +0.03(+0.78%)
May 11, 2020 3.732 3.928 3.732 3.800 10,631 +0.11(+2.93%)
May 08, 2020 3.535 3.810 3.496 3.692 23,319 +0.26(+7.43%)
May 07, 2020 3.467 4.360 3.142 3.437 26,906 -0.04(-1.13%)
May 06, 2020 3.584 3.594 3.476 3.476 4,974 -0.13(-3.69%)
May 05, 2020 3.800 3.833 3.499 3.610 1,889 -0.02(-0.65%)
May 04, 2020 3.732 3.781 3.625 3.633 15,278 -0.20(-5.13%)
May 01, 2020 4.095 4.264 3.545 3.830 11,812 -0.30(-7.36%)
Apr 30, 2020 3.928 4.144 3.859 4.134 37,833 +0.26(+6.58%)
Apr 29, 2020 3.702 3.916 3.702 3.879 6,930 -0.01(-0.25%)
Apr 28, 2020 3.830 3.889 3.771 3.889 3,509 +0.06(+1.54%)
Apr 27, 2020 3.859 3.928 3.830 3.830 10,173 -0.10(-2.50%)
Apr 24, 2020 3.830 3.928 3.830 3.928 25,254 +0.10(+2.56%)
Apr 23, 2020 3.830 3.830 3.789 3.830 863 +0.13(+3.42%)
Apr 22, 2020 3.535 3.810 3.535 3.703 6,924 +0.04(+1.10%)
Apr 21, 2020 3.633 3.722 3.486 3.663 13,382 -0.02(-0.53%)
Apr 20, 2020 3.633 3.746 3.633 3.683 5,337 -0.10(-2.60%)
Apr 17, 2020 3.535 3.781 3.535 3.781 19,347 +0.34(+10.00%)
Apr 16, 2020 3.643 3.732 3.437 3.437 14,011 -0.49(-12.50%)
Apr 15, 2020 3.781 3.928 3.584 3.928 9,681 +0.05(+1.27%)
Apr 14, 2020 4.026 4.046 3.879 3.879 3,633 +0.10(+2.60%)
Apr 13, 2020 4.007 4.066 3.781 3.781 11,217 -0.29(-7.23%)
Apr 09, 2020 4.026 4.075 4.019 4.075 7,840 +0.05(+1.22%)
Apr 08, 2020 4.016 4.075 3.977 4.026 7,128 +0.05(+1.23%)
Apr 07, 2020 3.977 4.360 3.977 3.977 4,196 -0.06(-1.46%)
Apr 06, 2020 3.977 4.056 3.928 4.036 21,491 -0.12(-2.84%)
Apr 03, 2020 3.977 4.154 3.977 4.154 7,026 +0.11(+2.67%)
Apr 02, 2020 3.977 4.358 3.977 4.046 3,668 -0.31(-7.21%)
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.