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 )

10.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 30, 2021 7.989 8.210 7.761 7.905 7,056 -0.24(-2.89%)
Jul 29, 2021 7.954 8.406 7.856 8.141 12,225 -0.02(-0.24%)
Jul 28, 2021 8.161 8.475 8.003 8.161 7,915 -0.42(-4.92%)
Jul 27, 2021 8.455 8.740 8.396 8.583 8,738 -0.15(-1.69%)
Jul 26, 2021 7.954 9.423 7.660 8.730 32,286 +0.72(+8.95%)
Jul 23, 2021 8.062 8.210 7.945 8.013 6,614 +0.05(+0.62%)
Jul 22, 2021 8.711 8.711 7.862 7.964 12,711 -0.03(-0.37%)
Jul 21, 2021 8.868 9.149 7.753 7.994 28,842 -0.83(-9.45%)
Jul 20, 2021 7.729 9.319 7.444 8.828 39,307 +0.98(+12.52%)
Jul 19, 2021 8.023 8.475 7.827 7.846 28,059 +0.03(+0.38%)
Jul 16, 2021 9.997 10.00 7.493 7.817 47,557 -2.17(-21.73%)
Jul 15, 2021 10.31 10.41 9.751 9.987 14,805 -0.42(-4.06%)
Jul 14, 2021 11.40 12.13 9.643 10.41 93,983 -0.88(-7.83%)
Jul 13, 2021 10.23 11.43 9.820 11.29 89,744 +1.27(+12.63%)
Jul 12, 2021 10.25 10.66 9.761 10.03 39,582 +0.26(+2.61%)
Jul 09, 2021 8.720 9.810 8.720 9.771 41,171 +1.21(+14.11%)
Jul 08, 2021 8.524 8.563 8.347 8.563 6,805 +0.00(+0.00%)
Jul 07, 2021 8.269 8.602 8.259 8.563 12,211 +0.41(+5.06%)
Jul 06, 2021 8.161 8.298 8.033 8.151 6,155 +0.07(+0.85%)
Jul 02, 2021 8.072 8.082 7.893 8.082 3,248 +0.22(+2.75%)
Jul 01, 2021 8.062 8.062 7.866 7.866 3,068 +0.01(+0.12%)
Jun 30, 2021 7.856 7.866 7.856 7.856 3,774 +0.19(+2.43%)
Jun 29, 2021 7.630 7.856 7.630 7.670 7,417 +0.05(+0.64%)
Jun 28, 2021 7.552 7.748 7.552 7.620 13,397 +0.01(+0.13%)
Jun 25, 2021 8.406 8.642 7.603 7.611 33,987 -0.99(-11.52%)
Jun 24, 2021 8.396 8.642 8.347 8.601 23,989 +0.24(+2.92%)
Jun 23, 2021 7.925 8.357 7.925 8.357 7,076 +0.45(+5.71%)
Jun 22, 2021 8.134 8.134 7.905 7.905 1,825 -0.04(-0.49%)
Jun 21, 2021 8.082 8.210 7.945 7.945 2,180 -0.01(-0.12%)
Jun 18, 2021 8.097 8.097 7.925 7.954 14,242 -0.34(-4.14%)
Jun 17, 2021 8.337 8.416 8.023 8.298 34,842 +0.21(+2.55%)
Jun 16, 2021 8.111 8.367 7.866 8.092 19,612 +0.24(+3.00%)
Jun 15, 2021 7.719 8.013 7.519 7.856 19,974 +0.39(+5.26%)
Jun 14, 2021 7.954 7.954 7.346 7.463 34,397 -0.27(-3.55%)
Jun 11, 2021 7.562 7.738 7.490 7.738 9,777 +0.15(+1.94%)
Jun 10, 2021 7.581 7.591 7.532 7.591 2,933 -0.10(-1.28%)
Jun 09, 2021 7.581 7.895 7.581 7.689 10,738 +0.32(+4.40%)
Jun 08, 2021 7.689 7.689 7.365 7.365 6,787 -0.36(-4.70%)
Jun 07, 2021 7.817 7.897 7.709 7.729 1,810 -0.09(-1.19%)
Jun 04, 2021 8.013 8.013 7.802 7.822 3,310 +0.03(+0.44%)
Jun 03, 2021 7.768 7.817 7.709 7.787 4,746 +0.06(+0.83%)
Jun 02, 2021 7.876 8.092 7.581 7.724 16,254 -0.08(-1.01%)
Jun 01, 2021 8.092 8.634 7.748 7.802 20,505 -0.05(-0.69%)
May 28, 2021 7.787 7.876 7.670 7.856 13,085 +0.10(+1.27%)
May 27, 2021 7.493 7.758 7.454 7.758 3,177 +0.39(+5.33%)
May 26, 2021 7.365 7.569 7.120 7.365 12,310 +0.00(+0.00%)
May 25, 2021 7.905 7.905 7.346 7.365 12,763 -0.41(-5.30%)
May 24, 2021 6.963 7.964 6.963 7.778 47,132 +0.96(+14.12%)
May 21, 2021 6.727 6.874 6.727 6.815 6,951 +0.09(+1.31%)
May 20, 2021 6.452 6.727 6.452 6.727 5,882 +0.29(+4.58%)
May 19, 2021 6.324 6.432 6.249 6.432 6,435 +0.05(+0.77%)
May 18, 2021 6.363 6.383 6.255 6.383 20,134 +0.02(+0.31%)
May 17, 2021 6.020 6.363 5.853 6.363 8,036 +0.32(+5.37%)
May 14, 2021 6.118 6.187 6.020 6.039 18,145 -0.04(-0.65%)
May 13, 2021 6.089 6.206 5.922 6.079 19,661 -0.16(-2.52%)
May 12, 2021 6.275 6.295 6.109 6.236 16,486 +0.05(+0.79%)
May 11, 2021 5.234 6.295 5.234 6.187 16,258 -0.06(-0.94%)
May 10, 2021 5.961 6.324 5.882 6.246 26,994 +0.32(+5.47%)
May 07, 2021 6.098 6.098 5.863 5.922 28,013 -0.05(-0.82%)
May 06, 2021 5.971 6.354 5.607 5.971 51,538 +0.13(+2.18%)
May 05, 2021 5.843 5.921 5.755 5.843 10,277 +0.05(+0.85%)
May 04, 2021 5.971 5.981 5.735 5.794 11,610 -0.15(-2.48%)
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.