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: 6:30 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 (%)
Sep 30, 2020 2.593 2.597 2.455 2.563 14,339 -0.07(-2.61%)
Sep 29, 2020 2.475 2.632 2.435 2.632 30,901 +0.25(+10.29%)
Sep 28, 2020 2.455 2.534 2.386 2.386 22,937 -0.02(-0.82%)
Sep 25, 2020 2.357 2.426 2.357 2.406 16,802 +0.15(+6.52%)
Sep 24, 2020 2.406 2.406 2.229 2.259 11,942 -0.21(-8.37%)
Sep 23, 2020 2.524 2.524 2.406 2.465 8,093 -0.04(-1.57%)
Sep 22, 2020 2.642 2.642 2.455 2.504 5,851 -0.10(-3.77%)
Sep 21, 2020 2.602 2.602 2.583 2.602 5,354 +0.06(+2.32%)
Sep 18, 2020 2.701 2.701 2.543 2.543 6,720 -0.13(-4.78%)
Sep 17, 2020 2.681 2.681 2.593 2.671 26,427 -0.03(-1.09%)
Sep 16, 2020 2.563 2.750 2.563 2.701 111,715 +0.03(+1.10%)
Sep 15, 2020 2.602 2.671 2.504 2.671 14,609 +0.06(+2.26%)
Sep 14, 2020 2.602 2.642 2.504 2.612 19,609 -0.03(-1.12%)
Sep 11, 2020 2.661 2.661 2.543 2.642 3,462 -0.06(-2.18%)
Sep 10, 2020 2.632 2.759 2.573 2.701 4,880 +0.03(+1.10%)
Sep 09, 2020 2.681 2.681 2.573 2.671 5,515 +0.10(+3.82%)
Sep 08, 2020 2.692 2.692 2.573 2.573 5,631 -0.18(-6.43%)
Sep 04, 2020 2.710 2.818 2.710 2.750 1,934 +0.11(+4.09%)
Sep 03, 2020 2.713 2.713 2.642 2.642 4,609 -0.10(-3.58%)
Sep 02, 2020 2.681 2.755 2.681 2.740 10,657 +0.09(+3.33%)
Sep 01, 2020 2.642 2.730 2.642 2.651 12,334 +0.01(+0.37%)
Aug 31, 2020 2.661 2.661 2.603 2.642 11,425 -0.01(-0.37%)
Aug 28, 2020 2.701 2.759 2.651 2.651 7,229 -0.17(-5.92%)
Aug 27, 2020 2.789 2.818 2.789 2.818 915 +0.12(+4.36%)
Aug 26, 2020 2.779 2.779 2.661 2.701 15,783 -0.07(-2.48%)
Aug 25, 2020 2.779 2.779 2.769 2.769 795 -0.01(-0.35%)
Aug 24, 2020 2.976 2.976 2.730 2.779 19,728 -0.20(-6.60%)
Aug 21, 2020 3.034 3.073 2.868 2.976 2,545 +0.07(+2.36%)
Aug 20, 2020 2.818 2.985 2.818 2.907 5,259 +0.09(+3.14%)
Aug 19, 2020 2.887 2.917 2.809 2.818 10,651 -0.10(-3.29%)
Aug 18, 2020 2.923 2.946 2.914 2.914 1,928 +0.01(+0.25%)
Aug 17, 2020 3.005 3.054 2.897 2.907 25,130 -0.03(-1.00%)
Aug 14, 2020 3.025 3.025 2.936 2.936 19,449 -0.17(-5.38%)
Aug 13, 2020 3.103 3.260 3.103 3.103 29,936 -0.05(-1.56%)
Aug 12, 2020 2.946 3.192 2.946 3.152 104,319 +0.21(+7.00%)
Aug 11, 2020 2.995 2.995 2.931 2.946 171,022 -0.05(-1.64%)
Aug 10, 2020 2.809 2.995 2.799 2.995 9,877 +0.19(+6.64%)
Aug 07, 2020 2.799 2.846 2.710 2.809 7,229 -0.12(-4.03%)
Aug 06, 2020 2.917 2.946 2.917 2.926 8,776 -0.02(-0.67%)
Aug 05, 2020 2.828 2.962 2.828 2.946 7,826 +0.22(+7.91%)
Aug 04, 2020 2.710 2.788 2.681 2.730 8,870 +0.07(+2.58%)
Aug 03, 2020 2.656 2.701 2.656 2.661 1,930 +0.06(+2.26%)
Jul 31, 2020 2.651 2.689 2.543 2.602 14,154 -0.11(-3.99%)
Jul 30, 2020 2.740 2.740 2.652 2.710 5,027 -0.01(-0.36%)
Jul 29, 2020 2.848 2.946 2.691 2.720 15,964 -0.13(-4.48%)
Jul 28, 2020 2.907 2.907 2.848 2.848 7,091 -0.06(-2.03%)
Jul 27, 2020 2.947 2.947 2.877 2.907 10,914 +0.05(+1.72%)
Jul 24, 2020 2.946 2.946 2.848 2.858 35,437 -0.10(-3.32%)
Jul 23, 2020 3.250 3.250 2.956 2.956 26,652 -0.25(-7.67%)
Jul 22, 2020 3.142 3.231 3.034 3.201 11,432 +0.06(+1.87%)
Jul 21, 2020 2.936 3.142 2.927 3.142 21,481 +0.23(+7.74%)
Jul 20, 2020 2.799 2.917 2.779 2.917 2,948 +0.07(+2.41%)
Jul 17, 2020 2.730 2.848 2.701 2.848 7,535 +0.05(+1.76%)
Jul 16, 2020 2.789 2.799 2.689 2.799 4,809 -0.02(-0.70%)
Jul 15, 2020 2.563 2.843 2.563 2.818 17,732 +0.22(+8.30%)
Jul 14, 2020 2.612 2.612 2.553 2.602 3,806 -0.02(-0.93%)
Jul 13, 2020 2.573 2.681 2.494 2.627 11,841 +0.02(+0.91%)
Jul 10, 2020 2.681 2.681 2.563 2.603 5,397 +0.04(+1.57%)
Jul 09, 2020 2.691 2.769 2.563 2.563 12,253 -0.12(-4.40%)
Jul 08, 2020 2.701 2.779 2.583 2.681 21,217 -0.08(-2.85%)
Jul 07, 2020 2.828 2.828 2.759 2.759 1,200 -0.04(-1.40%)
Jul 06, 2020 2.671 2.848 2.671 2.799 9,562 +0.02(+0.71%)
Jul 02, 2020 2.867 2.867 2.759 2.779 13,849 -0.05(-1.91%)
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.