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 +0.10 (+0.97%)
Official Closing 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 29, 2022 9.044 9.094 8.887 9.025 24,873 +0.04(+0.44%)
Jul 28, 2022 9.152 9.152 8.848 8.985 13,524 -0.25(-2.66%)
Jul 27, 2022 9.418 9.418 9.133 9.231 30,952 -0.22(-2.29%)
Jul 26, 2022 9.329 9.467 9.310 9.447 11,506 +0.10(+1.05%)
Jul 25, 2022 9.310 9.349 9.251 9.349 13,424 +0.09(+0.95%)
Jul 22, 2022 9.398 9.398 9.123 9.260 4,013 -0.09(-0.95%)
Jul 21, 2022 9.270 9.427 9.221 9.349 4,989 -0.08(-0.83%)
Jul 20, 2022 9.388 9.447 9.329 9.427 10,625 +0.04(+0.42%)
Jul 19, 2022 9.634 9.634 9.378 9.388 23,387 -0.18(-1.85%)
Jul 18, 2022 9.408 9.737 9.241 9.565 31,707 +0.27(+2.85%)
Jul 15, 2022 9.054 9.368 9.054 9.300 23,153 +0.06(+0.64%)
Jul 14, 2022 9.221 9.408 8.993 9.241 15,735 -0.04(-0.42%)
Jul 13, 2022 9.427 9.565 9.202 9.280 29,875 -0.27(-2.88%)
Jul 12, 2022 9.840 10.17 9.457 9.555 52,588 -0.28(-2.89%)
Jul 11, 2022 10.17 10.21 9.742 9.840 37,496 -0.28(-2.81%)
Jul 08, 2022 10.23 10.23 9.899 10.12 3,338 -0.02(-0.19%)
Jul 07, 2022 10.18 10.37 9.967 10.14 42,249 +0.17(+1.67%)
Jul 06, 2022 9.840 10.09 9.349 9.977 44,282 -0.03(-0.29%)
Jul 05, 2022 10.17 10.25 9.173 10.01 114,494 -0.16(-1.55%)
Jul 01, 2022 9.928 10.35 9.928 10.16 73,701 +0.21(+2.07%)
Jun 30, 2022 9.928 9.987 9.928 9.958 10,349 -0.09(-0.88%)
Jun 29, 2022 10.01 10.11 9.928 10.05 35,087 -0.05(-0.49%)
Jun 28, 2022 10.21 10.21 9.928 10.10 20,843 -0.05(-0.48%)
Jun 27, 2022 10.10 10.21 9.967 10.14 31,974 +0.17(+1.67%)
Jun 24, 2022 9.909 10.19 9.830 9.977 31,601 +0.01(+0.10%)
Jun 23, 2022 10.09 10.09 9.830 9.967 46,956 +0.04(+0.40%)
Jun 22, 2022 9.987 10.03 9.751 9.928 112,151 -0.17(-1.65%)
Jun 21, 2022 10.20 10.20 10.03 10.10 70,004 -0.09(-0.87%)
Jun 17, 2022 10.24 10.31 9.830 10.18 377,734 -0.01(-0.10%)
Jun 16, 2022 10.08 10.23 9.982 10.19 108,695 -0.01(-0.10%)
Jun 15, 2022 10.11 10.27 9.958 10.20 80,296 +0.26(+2.57%)
Jun 14, 2022 10.15 10.30 9.938 9.948 32,347 -0.05(-0.49%)
Jun 13, 2022 9.967 10.41 9.820 9.997 63,708 +0.01(+0.10%)
Jun 10, 2022 10.10 10.44 9.855 9.987 47,780 -0.12(-1.17%)
Jun 09, 2022 10.52 10.61 10.06 10.11 73,844 -0.49(-4.63%)
Jun 08, 2022 10.23 10.62 10.09 10.60 49,980 +0.30(+2.96%)
Jun 07, 2022 10.23 10.52 10.10 10.29 56,921 +0.01(+0.10%)
Jun 06, 2022 10.56 10.61 10.09 10.28 96,860 -0.27(-2.60%)
Jun 03, 2022 10.56 10.64 10.47 10.56 41,375 +0.02(+0.19%)
Jun 02, 2022 10.27 10.65 10.15 10.54 132,403 +0.24(+2.29%)
Jun 01, 2022 10.31 10.35 10.15 10.30 72,077 +0.01(+0.10%)
May 31, 2022 10.31 10.72 10.23 10.29 67,028 -0.37(-3.50%)
May 27, 2022 10.70 10.78 10.56 10.66 21,073 +0.08(+0.74%)
May 26, 2022 10.51 10.65 10.37 10.59 25,347 +0.19(+1.79%)
May 25, 2022 10.46 10.64 10.34 10.40 52,020 -0.16(-1.49%)
May 24, 2022 10.36 10.61 10.26 10.56 35,851 +0.06(+0.56%)
May 23, 2022 9.820 10.50 9.781 10.50 72,177 +0.75(+7.65%)
May 20, 2022 9.545 9.751 9.545 9.751 12,170 +0.23(+2.37%)
May 19, 2022 9.310 9.820 9.310 9.526 35,822 -0.29(-3.00%)
May 18, 2022 9.810 9.820 9.776 9.820 15,436 +0.00(+0.00%)
May 17, 2022 9.810 9.820 9.777 9.820 21,284 +0.00(+0.00%)
May 16, 2022 9.575 9.820 9.535 9.820 15,427 +0.19(+1.94%)
May 13, 2022 9.349 9.693 9.349 9.634 15,329 +0.15(+1.55%)
May 12, 2022 9.388 9.526 9.221 9.486 14,186 -0.15(-1.53%)
May 11, 2022 9.624 9.801 9.349 9.634 25,072 -0.04(-0.41%)
May 10, 2022 9.624 9.820 9.339 9.673 76,342 +0.13(+1.34%)
May 09, 2022 9.352 9.636 9.094 9.545 93,017 +0.03(+0.31%)
May 06, 2022 9.260 9.889 9.197 9.516 153,790 +0.25(+2.65%)
May 05, 2022 9.270 9.270 9.123 9.270 11,159 +0.03(+0.32%)
May 04, 2022 9.221 9.270 9.140 9.241 20,174 +0.06(+0.64%)
May 03, 2022 8.544 9.447 8.544 9.182 35,148 -0.13(-1.37%)
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.