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 (%)
Aug 30, 2019 6.403 6.403 6.196 6.255 5,906 -0.11(-1.70%)
Aug 29, 2019 6.363 6.422 6.356 6.363 6,434 +0.00(+0.00%)
Aug 28, 2019 6.176 6.363 6.176 6.363 7,674 +0.16(+2.53%)
Aug 27, 2019 6.265 6.392 6.197 6.206 11,107 -0.19(-2.92%)
Aug 26, 2019 6.580 6.580 6.216 6.393 9,407 -0.10(-1.51%)
Aug 23, 2019 6.354 6.560 6.354 6.491 12,321 +0.18(+2.88%)
Aug 22, 2019 6.285 6.383 6.275 6.309 4,041 +0.07(+1.18%)
Aug 21, 2019 6.236 6.236 68 +0.00(+0.00%)
Aug 20, 2019 6.305 6.334 6.206 6.236 8,767 +0.00(+0.00%)
Aug 19, 2019 6.491 6.580 6.206 6.236 11,527 -0.25(-3.79%)
Aug 16, 2019 6.432 6.580 6.432 6.481 11,303 -0.26(-3.79%)
Aug 15, 2019 5.882 6.737 5.588 6.737 17,029 +1.07(+18.89%)
Aug 14, 2019 5.537 5.666 5.537 5.666 915 -0.17(-2.86%)
Aug 13, 2019 5.617 5.922 5.617 5.833 4,349 -0.06(-1.00%)
Aug 12, 2019 5.941 5.941 5.872 5.892 1,553 -0.08(-1.32%)
Aug 09, 2019 5.853 6.000 5.745 5.971 10,284 +0.13(+2.18%)
Aug 08, 2019 5.539 5.951 5.534 5.843 9,474 +0.19(+3.30%)
Aug 06, 2019 5.656 5.656 5.656 0 -0.07(-1.20%)
Aug 05, 2019 6.393 6.393 5.675 5.725 11,994 -0.61(-9.61%)
Aug 02, 2019 6.432 6.588 6.334 6.334 8,248 -0.15(-2.27%)
Aug 01, 2019 6.580 6.705 6.157 6.481 19,158 -0.10(-1.49%)
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%)
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.