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 )

10.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 29, 2022 9.502 9.986 9.502 9.986 17,008 +0.30(+3.05%)
Apr 28, 2022 9.285 9.874 9.285 9.690 15,888 +0.30(+3.15%)
Apr 27, 2022 9.167 9.611 9.137 9.394 9,983 +0.35(+3.85%)
Apr 26, 2022 8.940 9.118 8.289 9.046 683,016 +0.10(+1.07%)
Apr 25, 2022 9.325 9.325 8.861 8.950 32,170 -0.28(-2.99%)
Apr 22, 2022 9.226 9.552 8.841 9.226 31,914 -0.09(-0.95%)
Apr 21, 2022 9.641 9.729 9.216 9.315 18,324 -0.33(-3.38%)
Apr 20, 2022 9.641 9.887 9.621 9.641 18,110 -0.03(-0.31%)
Apr 19, 2022 9.848 9.956 9.660 9.670 18,189 -0.15(-1.51%)
Apr 18, 2022 10.17 10.17 9.769 9.818 39,559 -0.11(-1.09%)
Apr 14, 2022 9.858 9.927 9.858 9.927 28,059 +0.07(+0.70%)
Apr 13, 2022 9.956 9.956 9.858 9.858 10,553 +0.05(+0.50%)
Apr 12, 2022 9.946 10.03 9.732 9.808 19,195 -0.14(-1.39%)
Apr 11, 2022 9.996 9.996 9.927 9.946 5,289 -0.02(-0.20%)
Apr 08, 2022 9.966 10.01 9.927 9.966 6,671 -0.08(-0.79%)
Apr 07, 2022 9.976 10.11 9.670 10.05 20,124 +0.08(+0.79%)
Apr 06, 2022 10.01 10.28 9.641 9.966 29,123 +0.04(+0.40%)
Apr 05, 2022 10.07 10.21 9.858 9.927 36,585 -0.17(-1.66%)
Apr 04, 2022 10.17 10.53 10.03 10.09 37,425 -0.17(-1.63%)
Apr 01, 2022 10.90 10.90 9.937 10.26 144,387 +0.15(+1.46%)
Mar 31, 2022 10.18 10.28 10.02 10.11 66,216 -0.23(-2.19%)
Mar 30, 2022 10.63 10.63 9.976 10.34 65,539 -0.09(-0.85%)
Mar 29, 2022 10.71 10.85 10.15 10.43 26,071 -0.42(-3.91%)
Mar 28, 2022 11.05 11.05 10.74 10.85 29,112 -0.01(-0.09%)
Mar 25, 2022 10.91 11.10 10.83 10.86 19,339 -0.09(-0.81%)
Mar 24, 2022 11.36 11.38 10.84 10.95 12,137 -0.47(-4.15%)
Mar 23, 2022 11.35 11.57 11.32 11.43 13,490 +0.11(+0.96%)
Mar 22, 2022 11.54 11.69 11.18 11.32 11,587 -0.14(-1.21%)
Mar 21, 2022 10.79 11.54 10.79 11.46 25,814 -0.09(-0.77%)
Mar 18, 2022 11.15 11.71 11.15 11.54 27,190 +0.40(+3.63%)
Mar 17, 2022 10.74 11.17 10.74 11.14 17,545 +0.60(+5.71%)
Mar 16, 2022 10.58 10.95 10.54 10.54 13,569 -0.03(-0.28%)
Mar 15, 2022 10.23 10.71 10.08 10.57 31,781 +0.20(+1.90%)
Mar 14, 2022 9.877 10.76 9.877 10.37 76,180 +0.29(+2.84%)
Mar 11, 2022 10.14 10.29 9.966 10.08 37,759 -0.06(-0.58%)
Mar 10, 2022 9.966 10.28 9.966 10.14 30,063 +0.10(+0.98%)
Mar 09, 2022 10.36 10.57 9.966 10.05 46,695 -0.32(-3.05%)
Mar 08, 2022 10.75 11.31 10.36 10.36 168,513 -0.26(-2.42%)
Mar 07, 2022 10.14 10.75 10.02 10.62 59,899 +0.60(+6.01%)
Mar 04, 2022 9.848 10.02 9.848 10.02 5,638 +0.17(+1.70%)
Mar 03, 2022 10.01 10.01 9.653 9.848 3,176 -0.17(-1.67%)
Mar 02, 2022 9.571 10.13 9.507 10.02 17,580 +0.39(+4.10%)
Mar 01, 2022 9.433 10.30 9.384 9.621 30,320 +0.25(+2.63%)
Feb 28, 2022 9.542 9.571 9.345 9.374 24,041 -0.11(-1.14%)
Feb 25, 2022 9.621 9.660 9.354 9.483 26,728 -0.18(-1.84%)
Feb 24, 2022 9.650 9.700 9.621 9.660 4,444 -0.14(-1.41%)
Feb 23, 2022 9.621 9.798 9.621 9.798 2,964 +0.18(+1.85%)
Feb 22, 2022 9.719 9.719 9.483 9.621 9,170 -0.15(-1.52%)
Feb 18, 2022 9.769 0 +0.07(+0.71%)
Feb 17, 2022 9.542 9.769 9.542 9.700 3,463 +0.05(+0.51%)
Feb 16, 2022 9.719 9.818 9.631 9.650 5,323 -0.03(-0.36%)
Feb 15, 2022 9.621 9.739 9.621 9.685 2,376 +0.05(+0.56%)
Feb 14, 2022 9.867 9.907 9.631 9.631 13,261 -0.25(-2.50%)
Feb 11, 2022 9.611 9.917 9.374 9.877 3,409 +0.49(+5.26%)
Feb 10, 2022 10.11 10.25 9.341 9.384 121,301 -0.58(-5.84%)
Feb 09, 2022 10.25 10.25 9.887 9.966 21,617 +0.37(+3.91%)
Feb 08, 2022 10.01 10.01 9.591 9.591 21,866 -0.36(-3.57%)
Feb 07, 2022 10.07 10.11 9.946 9.946 5,568 -0.05(-0.49%)
Feb 04, 2022 10.09 10.11 9.927 9.996 31,377 -0.01(-0.10%)
Feb 03, 2022 10.06 10.06 10.01 10.01 397 +0.08(+0.79%)
Feb 02, 2022 10.16 10.32 9.858 9.927 18,438 -0.23(-2.24%)
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.