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 (%)
Jul 31, 2019 6.472 6.796 6.472 6.580 5,598 +0.17(+2.68%)
Jul 30, 2019 6.236 6.432 6.206 6.408 9,965 +0.27(+4.40%)
Jul 29, 2019 6.226 6.481 6.138 6.138 47,043 -0.03(-0.48%)
Jul 26, 2019 6.629 6.805 6.167 6.167 6,822 -0.81(-11.55%)
Jul 25, 2019 7.129 7.129 6.938 6.972 14,247 -0.24(-3.34%)
Jul 24, 2019 7.218 7.316 7.205 7.213 2,101 -0.11(-1.54%)
Jul 23, 2019 7.365 7.365 7.139 7.326 3,548 +0.11(+1.50%)
Jul 22, 2019 6.933 7.218 6.933 7.218 10,903 +0.37(+5.45%)
Jul 19, 2019 7.061 7.071 6.845 6.845 6,109 -0.14(-1.97%)
Jul 18, 2019 7.287 7.287 6.982 6.982 1,508 -0.27(-3.68%)
Jul 17, 2019 7.421 7.421 7.218 7.249 17,488 -0.23(-3.13%)
Jul 16, 2019 7.611 7.656 7.414 7.483 4,283 -0.19(-2.43%)
Jul 15, 2019 7.797 7.827 7.434 7.670 4,307 -0.09(-1.14%)
Jul 12, 2019 7.945 7.945 7.758 7.758 2,851 +0.00(+0.00%)
Jul 11, 2019 7.817 7.876 7.748 7.758 3,765 -0.01(-0.13%)
Jul 10, 2019 7.837 7.856 7.620 7.768 3,809 -0.06(-0.82%)
Jul 09, 2019 7.846 7.876 7.758 7.832 11,678 -0.01(-0.19%)
Jul 08, 2019 7.856 7.900 7.837 7.846 4,334 +0.01(+0.19%)
Jul 05, 2019 7.876 7.881 7.738 7.832 13,645 +0.17(+2.24%)
Jul 03, 2019 7.660 7.679 7.611 7.660 5,091 +0.00(+0.00%)
Jul 02, 2019 7.689 7.738 7.630 7.660 1,809 -0.10(-1.27%)
Jul 01, 2019 7.905 7.965 7.650 7.758 11,057 -0.15(-1.86%)
Jun 28, 2019 7.846 7.906 7.807 7.905 20,875 +0.35(+4.68%)
Jun 27, 2019 7.365 7.650 7.365 7.552 15,678 +0.21(+2.81%)
Jun 26, 2019 7.031 7.365 7.031 7.346 4,260 +0.37(+5.35%)
Jun 25, 2019 6.818 6.972 6.818 6.972 3,264 +0.12(+1.72%)
Jun 24, 2019 6.580 6.854 6.462 6.854 10,351 +0.27(+4.18%)
Jun 21, 2019 6.432 6.678 6.295 6.580 4,786 +0.15(+2.29%)
Jun 20, 2019 5.872 6.432 5.872 6.432 8,370 +0.57(+9.72%)
Jun 19, 2019 6.010 6.010 5.696 5.863 6,701 -0.17(-2.77%)
Jun 18, 2019 6.128 6.128 6.010 6.030 2,574 -0.11(-1.76%)
Jun 17, 2019 6.108 6.226 6.089 6.138 13,798 +0.01(+0.24%)
Jun 14, 2019 6.138 6.166 6.123 6.123 3,564 -0.01(-0.24%)
Jun 13, 2019 6.197 6.197 6.138 6.138 2,514 -0.04(-0.64%)
Jun 12, 2019 6.206 6.216 6.108 6.177 5,683 -0.01(-0.16%)
Jun 11, 2019 6.354 6.354 6.098 6.187 1,924 -0.20(-3.08%)
Jun 10, 2019 6.128 6.530 6.128 6.383 2,855 +0.26(+4.17%)
Jun 07, 2019 5.902 6.128 5.902 6.128 1,221 +0.14(+2.30%)
Jun 06, 2019 6.039 6.039 5.922 5.990 8,732 -0.10(-1.61%)
Jun 05, 2019 6.147 6.197 6.010 6.089 3,456 -0.20(-3.13%)
Jun 04, 2019 5.882 6.373 5.882 6.285 4,405 +0.49(+8.47%)
Jun 03, 2019 6.089 6.174 5.676 5.794 48,965 -0.21(-3.44%)
May 31, 2019 5.990 6.167 5.990 6.000 11,608 -0.14(-2.24%)
May 30, 2019 6.039 6.147 5.990 6.138 9,804 +0.00(+0.00%)
May 29, 2019 6.000 6.186 6.000 6.138 12,315 +0.05(+0.81%)
May 28, 2019 6.206 6.285 5.990 6.089 16,190 -0.12(-1.90%)
May 24, 2019 6.334 6.383 6.089 6.206 18,533 -0.09(-1.40%)
May 23, 2019 6.540 6.550 6.098 6.295 19,471 -0.29(-4.47%)
May 22, 2019 6.776 6.776 6.530 6.589 7,540 -0.17(-2.47%)
May 21, 2019 6.756 6.894 6.662 6.756 43,848 -0.07(-1.01%)
May 20, 2019 6.923 6.937 6.756 6.825 23,041 -0.22(-3.14%)
May 17, 2019 7.095 7.110 7.028 7.046 9,164 -0.03(-0.49%)
May 16, 2019 7.169 7.198 6.874 7.080 17,414 +0.01(+0.14%)
May 15, 2019 7.267 7.365 7.071 7.071 28,885 -0.17(-2.31%)
May 14, 2019 7.187 7.246 7.126 7.237 8,366 -0.01(-0.14%)
May 13, 2019 7.169 7.326 7.082 7.247 20,091 -0.04(-0.54%)
May 10, 2019 7.713 7.817 7.062 7.287 30,549 -0.42(-5.48%)
May 09, 2019 7.999 7.999 7.463 7.709 40,411 +0.02(+0.26%)
May 08, 2019 7.512 7.856 7.512 7.689 35,888 +0.31(+4.26%)
May 07, 2019 7.537 7.537 7.267 7.375 9,544 -0.19(-2.47%)
May 06, 2019 7.660 7.844 7.562 7.562 9,129 +0.09(+1.18%)
May 03, 2019 7.850 7.850 7.198 7.473 10,386 -0.09(-1.17%)
May 02, 2019 7.699 7.841 7.473 7.562 33,692 -0.15(-1.91%)
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.