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 )

10.35 +0.11 (+1.03%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 14, 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 (%)
Apr 30, 2019 7.203 7.203 159 +0.00(+0.00%)
Apr 29, 2019 7.154 7.243 7.154 7.203 11,259 +0.09(+1.25%)
Apr 26, 2019 7.549 7.549 7.006 7.114 17,532 -0.41(-5.50%)
Apr 25, 2019 7.302 7.529 7.302 7.529 6,791 +0.33(+4.52%)
Apr 24, 2019 7.302 7.302 7.203 7.203 683 -0.25(-3.31%)
Apr 23, 2019 7.351 7.716 7.351 7.450 11,174 +0.14(+1.89%)
Apr 22, 2019 7.292 7.509 7.282 7.312 7,964 +0.01(+0.14%)
Apr 18, 2019 7.588 7.598 7.203 7.302 9,931 -0.34(-4.39%)
Apr 17, 2019 7.874 7.874 7.628 7.637 3,977 -0.24(-3.01%)
Apr 16, 2019 8.042 8.042 7.874 7.874 683 -0.28(-3.39%)
Apr 15, 2019 8.151 8.151 8.151 8.151 3,523 +0.11(+1.35%)
Apr 12, 2019 8.348 8.390 8.042 8.042 5,573 -0.13(-1.57%)
Apr 11, 2019 8.348 8.348 8.042 8.170 12,526 -0.12(-1.43%)
Apr 10, 2019 8.210 8.543 8.170 8.289 16,163 -0.02(-0.24%)
Apr 09, 2019 8.190 8.639 8.093 8.308 51,352 -0.07(-0.82%)
Apr 08, 2019 8.386 8.386 8.378 8.378 834 +0.10(+1.19%)
Apr 05, 2019 8.279 8.387 8.279 8.279 8,411 +0.00(+0.00%)
Apr 04, 2019 8.299 8.378 8.279 8.279 1,722 +0.04(+0.48%)
Apr 03, 2019 8.062 8.387 8.062 8.239 6,788 +0.35(+4.37%)
Apr 02, 2019 7.993 8.141 7.805 7.894 7,638 +0.01(+0.13%)
Apr 01, 2019 7.894 7.973 7.815 7.884 14,123 +0.02(+0.25%)
Mar 29, 2019 7.390 7.894 7.354 7.864 22,295 +0.64(+8.88%)
Mar 28, 2019 6.532 7.253 6.513 7.223 27,883 +0.83(+12.96%)
Mar 27, 2019 6.710 6.759 6.335 6.394 7,273 -0.32(-4.71%)
Mar 26, 2019 6.789 6.957 6.670 6.710 6,665 +0.10(+1.49%)
Mar 25, 2019 7.203 7.203 6.414 6.611 15,597 -0.63(-8.72%)
Mar 22, 2019 7.322 7.322 7.055 7.243 3,952 -0.12(-1.61%)
Mar 21, 2019 7.637 7.657 7.361 7.361 2,820 -0.34(-4.36%)
Mar 20, 2019 7.549 7.766 7.509 7.697 6,972 +0.20(+2.63%)
Mar 19, 2019 7.598 7.617 7.332 7.499 2,908 -0.08(-1.04%)
Mar 18, 2019 7.499 7.578 7.499 7.578 1,595 +0.08(+1.05%)
Mar 15, 2019 7.667 7.677 7.358 7.499 2,533 +0.00(+0.00%)
Mar 14, 2019 7.381 7.568 7.381 7.499 2,605 +0.10(+1.33%)
Mar 13, 2019 7.401 7.499 7.371 7.401 7,003 +0.10(+1.35%)
Mar 12, 2019 6.739 7.302 6.739 7.302 3,847 +0.56(+8.35%)
Mar 11, 2019 6.295 6.739 6.295 6.739 2,789 +0.51(+8.24%)
Mar 08, 2019 6.182 6.305 6.118 6.226 7,195 +0.07(+1.12%)
Mar 07, 2019 6.118 6.187 6.118 6.157 19,376 +0.12(+1.96%)
Mar 06, 2019 6.197 6.217 6.039 6.039 25,145 +0.12(+2.00%)
Mar 05, 2019 6.167 6.266 5.723 5.920 2,940 -0.26(-4.15%)
Mar 04, 2019 6.628 6.628 6.108 6.177 13,895 -0.24(-3.69%)
Mar 01, 2019 6.661 6.710 6.414 6.414 7,499 -0.13(-1.96%)
Feb 28, 2019 7.065 7.065 6.217 6.542 3,042 -0.64(-8.87%)
Feb 27, 2019 7.006 7.179 7.006 7.179 514 -0.02(-0.34%)
Feb 26, 2019 7.203 7.203 7.203 7.203 593 +0.02(+0.27%)
Feb 25, 2019 7.489 7.489 7.184 7.184 6,140 -0.25(-3.38%)
Feb 22, 2019 7.450 7.588 7.391 7.435 6,587 -0.03(-0.46%)
Feb 21, 2019 7.597 7.697 7.371 7.470 6,457 -0.13(-1.69%)
Feb 20, 2019 7.845 7.845 7.502 7.598 9,064 -0.25(-3.14%)
Feb 19, 2019 7.719 7.845 7.719 7.845 1,084 +0.00(+0.00%)
Feb 15, 2019 7.716 8.111 7.598 7.845 5,573 +0.20(+2.58%)
Feb 14, 2019 7.598 7.776 7.598 7.647 2,054 +0.06(+0.78%)
Feb 13, 2019 7.509 7.588 7.509 7.588 1,449 +0.08(+1.05%)
Feb 12, 2019 7.509 7.509 7.509 7.509 224 +0.11(+1.47%)
Feb 11, 2019 7.499 7.539 7.401 7.401 4,491 -0.20(-2.60%)
Feb 08, 2019 7.598 7.598 7.559 7.598 912 +0.00(+0.00%)
Feb 07, 2019 7.598 7.618 7.598 7.598 3,892 +0.00(+0.00%)
Feb 06, 2019 7.598 7.598 7.568 7.598 3,172 +0.10(+1.32%)
Feb 05, 2019 7.726 7.736 7.499 7.499 6,719 -0.24(-3.06%)
Feb 04, 2019 7.776 7.814 7.677 7.736 2,537 +0.08(+1.03%)
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.