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 )

10.53 +0.15 (+1.45%)
Streaming Delayed Price Updated: 2:44 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 31, 2021 7.346 7.404 7.149 7.198 2,209 -0.23(-3.04%)
Aug 30, 2021 7.198 7.542 7.071 7.424 9,447 +0.14(+1.89%)
Aug 27, 2021 7.395 7.488 7.287 7.287 14,096 -0.10(-1.33%)
Aug 26, 2021 7.348 7.385 7.348 7.385 784 +0.26(+3.58%)
Aug 25, 2021 7.228 7.223 7.129 7.129 1,229 -0.27(-3.71%)
Aug 24, 2021 7.336 7.414 7.046 7.404 1,593 +0.07(+0.94%)
Aug 23, 2021 7.414 7.414 6.943 7.336 3,416 +0.07(+0.95%)
Aug 20, 2021 7.267 7.316 7.267 7.267 2,240 +0.06(+0.82%)
Aug 19, 2021 7.267 7.355 6.894 7.208 15,923 -0.30(-4.05%)
Aug 18, 2021 7.228 7.709 7.228 7.512 22,625 +0.34(+4.79%)
Aug 17, 2021 6.658 7.242 6.530 7.169 4,485 +0.36(+5.34%)
Aug 16, 2021 6.776 6.980 6.678 6.805 2,809 -0.22(-3.08%)
Aug 13, 2021 7.562 7.562 6.835 7.021 13,329 -0.83(-10.63%)
Aug 12, 2021 7.719 8.102 7.414 7.856 3,882 +0.13(+1.65%)
Aug 11, 2021 7.807 7.807 7.552 7.729 962 -0.18(-2.24%)
Aug 10, 2021 7.778 8.043 7.778 7.905 1,079 +0.21(+2.68%)
Aug 09, 2021 7.444 7.974 7.179 7.699 12,543 -0.01(-0.13%)
Aug 06, 2021 7.630 7.709 7.257 7.709 6,170 +0.15(+1.95%)
Aug 05, 2021 7.365 7.613 7.281 7.562 2,109 +0.25(+3.36%)
Aug 04, 2021 7.493 7.522 7.198 7.316 2,851 -0.05(-0.67%)
Aug 03, 2021 8.151 8.151 7.130 7.365 32,724 -0.95(-11.45%)
Aug 02, 2021 7.994 8.436 7.994 8.318 7,566 +0.41(+5.22%)
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%)
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.