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: 4:10 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 (%)
Sep 28, 2018 8.269 8.269 8.229 8.229 1,018 -0.01(-0.12%)
Sep 27, 2018 8.161 8.436 8.151 8.239 7,302 +0.02(+0.24%)
Sep 26, 2018 8.406 8.445 8.180 8.220 10,523 -0.09(-1.06%)
Sep 25, 2018 8.328 8.514 8.278 8.308 20,210 -0.01(-0.12%)
Sep 24, 2018 8.347 8.563 8.180 8.318 15,328 -0.05(-0.59%)
Sep 21, 2018 8.278 8.445 8.278 8.367 91,953 +0.02(+0.24%)
Sep 20, 2018 8.131 8.377 8.131 8.347 10,481 +0.15(+1.80%)
Sep 19, 2018 8.328 8.347 8.180 8.200 8,915 -0.01(-0.12%)
Sep 18, 2018 7.994 8.318 7.994 8.210 15,155 +0.18(+2.20%)
Sep 17, 2018 8.072 8.102 7.895 8.033 10,502 -0.08(-0.97%)
Sep 14, 2018 8.121 8.190 8.003 8.111 10,794 +0.04(+0.49%)
Sep 13, 2018 8.131 8.259 8.072 8.072 7,259 -0.08(-0.96%)
Sep 12, 2018 8.259 8.377 8.102 8.151 12,920 -0.14(-1.66%)
Sep 11, 2018 8.151 8.357 8.151 8.288 8,919 +0.10(+1.20%)
Sep 10, 2018 8.337 8.337 8.067 8.190 14,638 -0.15(-1.77%)
Sep 07, 2018 8.347 8.347 8.190 8.337 11,303 +0.09(+1.07%)
Sep 06, 2018 8.288 8.288 8.151 8.249 10,866 -0.10(-1.18%)
Sep 05, 2018 8.426 8.426 8.269 8.347 17,863 +0.00(+0.00%)
Sep 04, 2018 8.151 8.396 8.077 8.347 364,450 +0.15(+1.80%)
Aug 31, 2018 8.200 8.200 8.200 0 -0.07(-0.83%)
Aug 30, 2018 7.954 8.553 7.954 8.269 9,364 +0.32(+4.08%)
Aug 29, 2018 7.905 8.190 7.679 7.945 25,933 +0.01(+0.12%)
Aug 28, 2018 7.984 8.170 7.807 7.935 31,531 -0.10(-1.22%)
Aug 27, 2018 8.131 8.396 8.023 8.033 12,113 -0.02(-0.24%)
Aug 24, 2018 8.377 8.416 8.053 8.053 5,498 -0.34(-4.09%)
Aug 23, 2018 8.504 8.514 8.111 8.396 28,046 -0.09(-1.04%)
Aug 22, 2018 8.583 8.593 8.347 8.485 28,527 +0.02(+0.23%)
Aug 21, 2018 8.642 8.642 8.445 8.465 4,576 -0.18(-2.05%)
Aug 20, 2018 8.642 8.642 8.642 8.642 337 +0.00(+0.00%)
Aug 17, 2018 8.347 8.661 8.269 8.642 14,459 +0.18(+2.09%)
Aug 16, 2018 8.465 8.465 192 +0.00(+0.00%)
Aug 15, 2018 8.691 8.691 8.220 8.465 39,083 -0.19(-2.16%)
Aug 14, 2018 8.995 9.025 8.563 8.652 15,834 -0.27(-3.08%)
Aug 13, 2018 8.858 8.941 8.843 8.927 3,561 +0.09(+1.00%)
Aug 10, 2018 8.848 8.907 8.740 8.838 8,553 +0.00(+0.00%)
Aug 09, 2018 8.504 8.838 8.475 8.838 14,591 +0.27(+3.21%)
Aug 08, 2018 9.133 9.420 8.347 8.563 64,648 -0.55(-6.03%)
Aug 07, 2018 9.113 9.113 9.113 9.113 232 -0.08(-0.85%)
Aug 06, 2018 9.182 9.246 9.084 9.192 5,398 +0.06(+0.65%)
Aug 03, 2018 9.251 9.280 9.084 9.133 7,026 -0.16(-1.69%)
Aug 02, 2018 9.231 9.329 8.956 9.290 55,984 -0.03(-0.32%)
Aug 01, 2018 9.373 9.378 9.247 9.319 1,423 -0.16(-1.66%)
Jul 31, 2018 9.487 9.538 9.476 9.476 2,030 -0.05(-0.52%)
Jul 30, 2018 9.535 9.545 9.427 9.526 15,205 +0.00(+0.00%)
Jul 27, 2018 9.535 9.565 9.447 9.526 4,786 +0.05(+0.52%)
Jul 26, 2018 9.476 9.486 9.467 9.476 687 +0.00(+0.00%)
Jul 25, 2018 9.575 9.575 9.427 9.476 36,108 -0.10(-1.03%)
Jul 24, 2018 9.427 9.575 9.359 9.575 11,321 +0.10(+1.04%)
Jul 23, 2018 9.506 9.683 9.231 9.476 27,394 -0.20(-2.03%)
Jul 20, 2018 9.693 9.731 9.496 9.673 1,533 -0.03(-0.30%)
Jul 19, 2018 10.11 10.11 9.702 9.702 8,247 -0.48(-4.72%)
Jul 18, 2018 10.44 10.44 10.14 10.18 6,824 -0.28(-2.63%)
Jul 17, 2018 10.18 10.48 10.18 10.46 6,036 +0.20(+1.91%)
Jul 16, 2018 10.54 10.54 10.03 10.26 63,703 -0.25(-2.34%)
Jul 13, 2018 10.41 10.55 10.34 10.51 13,583 +0.09(+0.85%)
Jul 12, 2018 10.15 10.42 10.07 10.42 7,213 +0.33(+3.31%)
Jul 11, 2018 10.37 10.37 10.04 10.09 6,796 -0.32(-3.11%)
Jul 10, 2018 10.17 10.59 10.17 10.41 16,264 +0.25(+2.42%)
Jul 09, 2018 10.30 10.08 10.16 8,267 +0.03(+0.29%)
Jul 06, 2018 10.03 10.13 9.987 10.13 2,398 -0.03(-0.29%)
Jul 05, 2018 9.869 10.16 9.693 10.16 42,390 +0.29(+2.99%)
Jul 03, 2018 9.869 9.869 9.869 0 +0.36(+3.82%)
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.