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: 6:30 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, 2023 10.12 10.34 10.06 10.31 139,286 +0.20(+1.94%)
Jul 28, 2023 10.10 10.26 10.07 10.11 65,425 +0.08(+0.78%)
Jul 27, 2023 10.28 10.30 9.820 10.04 156,327 -0.25(-2.39%)
Jul 26, 2023 10.19 10.47 10.19 10.28 68,066 +0.00(+0.00%)
Jul 25, 2023 10.16 10.45 10.14 10.28 97,596 +0.06(+0.58%)
Jul 24, 2023 9.977 10.40 9.958 10.22 117,980 +0.21(+2.06%)
Jul 21, 2023 10.26 10.28 9.997 10.02 94,122 -0.19(-1.83%)
Jul 20, 2023 9.918 10.22 9.771 10.20 88,242 +0.34(+3.49%)
Jul 19, 2023 9.869 9.967 9.810 9.859 48,173 -0.01(-0.10%)
Jul 18, 2023 9.810 10.10 9.751 9.869 106,442 +0.01(+0.10%)
Jul 17, 2023 9.702 9.987 9.702 9.859 88,770 +0.10(+1.01%)
Jul 14, 2023 9.889 9.889 9.653 9.761 120,359 -0.18(-1.78%)
Jul 13, 2023 9.820 10.10 9.820 9.938 98,988 +0.07(+0.70%)
Jul 12, 2023 10.08 10.15 9.820 9.869 119,215 -0.13(-1.28%)
Jul 11, 2023 9.742 10.02 9.585 9.997 158,519 +0.29(+3.04%)
Jul 10, 2023 9.948 9.948 9.476 9.702 207,653 -0.34(-3.42%)
Jul 07, 2023 9.496 10.07 9.496 10.05 186,069 +0.55(+5.79%)
Jul 06, 2023 9.594 9.643 9.270 9.496 163,415 -0.21(-2.13%)
Jul 05, 2023 10.01 10.01 9.634 9.702 151,850 -0.30(-3.04%)
Jul 03, 2023 9.987 10.25 9.889 10.01 89,541 -0.05(-0.49%)
Jun 30, 2023 9.948 10.09 9.826 10.06 111,672 +0.17(+1.69%)
Jun 29, 2023 9.761 9.918 9.712 9.889 107,205 +0.17(+1.72%)
Jun 28, 2023 9.732 9.869 9.447 9.722 128,527 -0.02(-0.20%)
Jun 27, 2023 9.732 9.830 9.457 9.742 188,098 -0.01(-0.10%)
Jun 26, 2023 9.594 10.24 9.594 9.751 293,336 +0.18(+1.85%)
Jun 23, 2023 10.12 10.13 9.467 9.575 2,325,282 -0.62(-6.07%)
Jun 22, 2023 10.36 10.36 10.14 10.19 168,205 -0.12(-1.14%)
Jun 21, 2023 9.987 10.34 9.958 10.31 335,171 +0.23(+2.24%)
Jun 20, 2023 10.41 10.49 10.06 10.09 291,109 -0.32(-3.11%)
Jun 16, 2023 10.49 10.67 10.40 10.41 223,443 -0.08(-0.75%)
Jun 15, 2023 10.65 10.84 10.44 10.49 128,289 -0.61(-5.49%)
May 08, 2023 11.13 11.27 11.00 11.10 104,593 +0.07(+0.62%)
May 05, 2023 11.00 11.14 10.94 11.03 95,293 +0.15(+1.35%)
May 04, 2023 10.81 11.12 10.77 10.88 56,817 +0.02(+0.18%)
May 03, 2023 11.06 11.14 10.83 10.86 53,990 -0.18(-1.60%)
May 02, 2023 11.26 11.26 10.76 11.04 62,126 -0.14(-1.23%)
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.