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 +0.19 (+1.89%)
Official Closing Price Updated: 6:30 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 30, 2018 8.308 8.308 8.121 8.141 22,902 -0.12(-1.43%)
Apr 27, 2018 8.338 8.437 8.249 8.259 33,128 -0.05(-0.59%)
Apr 26, 2018 8.387 8.437 8.259 8.308 28,582 +0.02(+0.24%)
Apr 25, 2018 8.289 8.318 8.141 8.289 12,632 +0.08(+0.96%)
Apr 24, 2018 8.151 8.298 8.091 8.210 17,868 +0.07(+0.85%)
Apr 23, 2018 8.427 8.437 8.101 8.141 21,706 -0.27(-3.17%)
Apr 20, 2018 8.348 8.437 8.190 8.407 18,027 -0.03(-0.35%)
Apr 19, 2018 8.387 8.535 8.249 8.437 23,711 +0.01(+0.12%)
Apr 18, 2018 8.081 8.516 8.067 8.427 65,394 +0.35(+4.27%)
Apr 17, 2018 7.667 8.121 7.401 8.081 24,798 +0.47(+6.23%)
Apr 16, 2018 7.282 7.608 7.272 7.608 26,575 +0.34(+4.61%)
Apr 13, 2018 7.174 7.282 7.075 7.272 8,538 +0.20(+2.79%)
Apr 12, 2018 7.272 7.282 7.006 7.075 16,272 -0.09(-1.24%)
Apr 11, 2018 7.075 7.164 6.947 7.164 9,718 +0.12(+1.68%)
Apr 10, 2018 6.858 7.075 6.794 7.045 51,526 +0.23(+3.33%)
Apr 09, 2018 7.036 7.055 6.784 6.818 31,155 -0.14(-1.99%)
Apr 06, 2018 7.134 7.450 6.809 6.957 72,504 -0.25(-3.42%)
Apr 05, 2018 7.568 7.598 7.060 7.203 36,263 +0.03(+0.41%)
Apr 04, 2018 7.371 7.371 7.134 7.174 19,768 -0.18(-2.42%)
Apr 03, 2018 7.716 7.933 7.332 7.351 38,875 -0.37(-4.73%)
Apr 02, 2018 7.943 7.943 7.460 7.716 21,328 -0.32(-3.93%)
Mar 29, 2018 8.032 8.032 8.032 0 +0.24(+3.04%)
Mar 28, 2018 7.647 7.825 7.500 7.795 29,313 +0.13(+1.67%)
Mar 27, 2018 7.647 7.756 7.549 7.667 34,839 -0.09(-1.15%)
Mar 26, 2018 8.032 8.032 7.657 7.756 10,699 +0.10(+1.29%)
Mar 23, 2018 7.721 7.874 7.514 7.657 63,357 -0.14(-1.77%)
Mar 22, 2018 7.795 8.003 7.746 7.795 19,688 -0.03(-0.38%)
Mar 21, 2018 7.776 8.141 7.637 7.825 37,541 +0.13(+1.67%)
Mar 20, 2018 8.022 8.141 7.667 7.697 47,886 -0.33(-4.06%)
Mar 19, 2018 8.072 8.328 7.914 8.022 25,046 -0.13(-1.57%)
Mar 16, 2018 8.121 8.239 7.805 8.151 52,012 +0.02(+0.24%)
Mar 15, 2018 8.081 8.407 7.933 8.131 30,496 +0.04(+0.49%)
Mar 14, 2018 8.299 8.376 8.091 8.091 19,337 -0.21(-2.50%)
Mar 13, 2018 8.229 8.461 8.032 8.299 23,504 -0.05(-0.59%)
Mar 12, 2018 8.239 8.437 8.116 8.348 57,814 +0.02(+0.24%)
Mar 09, 2018 8.585 8.585 7.974 8.328 82,433 -0.27(-3.10%)
Mar 08, 2018 8.664 8.836 8.575 8.595 12,676 -0.12(-1.36%)
Mar 07, 2018 9.029 8.545 8.713 36,183 -0.17(-1.89%)
Mar 06, 2018 9.108 9.197 8.812 8.881 26,437 -0.20(-2.17%)
Mar 05, 2018 8.565 9.151 8.407 9.078 14,833 +0.55(+6.48%)
Mar 02, 2018 8.516 8.644 8.417 8.526 12,885 +0.01(+0.12%)
Mar 01, 2018 8.792 8.920 8.313 8.516 36,115 -0.30(-3.36%)
Feb 28, 2018 8.752 8.881 8.728 8.812 17,856 +0.02(+0.22%)
Feb 27, 2018 8.733 8.930 8.733 8.792 21,966 +0.06(+0.68%)
Feb 26, 2018 8.713 8.881 8.654 8.733 29,449 +0.15(+1.72%)
Feb 23, 2018 8.881 8.945 8.447 8.585 78,676 -0.37(-4.08%)
Feb 22, 2018 9.374 8.871 8.950 28,421 +0.21(+2.37%)
Feb 21, 2018 9.285 9.502 8.723 8.743 33,343 -0.55(-5.94%)
Feb 20, 2018 9.571 9.956 9.256 9.295 22,013 -0.09(-0.95%)
Feb 16, 2018 9.384 9.384 9.384 0 +0.02(+0.21%)
Feb 15, 2018 9.670 9.798 9.335 9.364 26,503 -0.34(-3.46%)
Feb 14, 2018 9.206 9.700 9.177 9.700 22,191 +0.42(+4.57%)
Feb 13, 2018 9.295 9.522 9.187 9.275 17,635 -0.11(-1.16%)
Feb 12, 2018 9.719 9.719 9.187 9.384 44,690 -0.23(-2.36%)
Feb 09, 2018 9.779 9.867 9.414 9.611 20,720 -0.14(-1.42%)
Feb 08, 2018 9.927 10.01 9.453 9.749 23,652 -0.22(-2.18%)
Feb 07, 2018 10.26 10.39 9.946 9.966 32,763 -0.27(-2.60%)
Feb 06, 2018 10.21 10.41 10.17 10.23 18,025 -0.27(-2.58%)
Feb 05, 2018 10.43 10.67 10.27 10.50 17,884 -0.04(-0.42%)
Feb 02, 2018 10.28 10.63 10.28 10.55 15,863 +0.25(+2.39%)
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.