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 )

10.37 +0.13 (+1.27%)
Streaming Delayed Price Updated: 2:48 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 (%)
Feb 29, 2024 10.36 10.51 10.31 10.44 132,357 +0.19(+1.84%)
Feb 28, 2024 10.42 10.48 10.23 10.25 141,839 -0.17(-1.62%)
Feb 27, 2024 10.26 10.46 10.23 10.42 93,531 +0.20(+1.95%)
Feb 26, 2024 10.13 10.37 10.09 10.22 165,881 +0.02(+0.20%)
Feb 23, 2024 10.08 10.30 9.952 10.20 118,503 +0.00(+0.00%)
Feb 22, 2024 10.11 10.28 10.09 10.20 115,475 +0.01(+0.10%)
Feb 21, 2024 10.04 10.40 10.04 10.19 145,635 +0.21(+2.09%)
Feb 20, 2024 10.10 10.20 9.935 9.985 240,357 -0.07(-0.69%)
Feb 16, 2024 10.07 10.08 9.925 10.05 229,420 -0.02(-0.20%)
Feb 15, 2024 9.776 10.16 9.776 10.07 269,165 +0.29(+2.95%)
Feb 14, 2024 9.786 9.945 9.736 9.786 150,015 +0.05(+0.51%)
Feb 13, 2024 9.995 9.995 9.681 9.736 204,764 -0.36(-3.55%)
Feb 12, 2024 9.816 10.14 9.816 10.09 312,544 +0.24(+2.42%)
Feb 09, 2024 9.826 9.895 9.766 9.856 112,726 +0.05(+0.51%)
Feb 08, 2024 9.856 10.01 9.746 9.806 199,554 -0.07(-0.71%)
Feb 07, 2024 9.915 9.925 9.756 9.876 164,357 -0.02(-0.20%)
Feb 06, 2024 9.766 9.985 9.761 9.895 133,364 +0.16(+1.64%)
Feb 05, 2024 9.886 9.906 9.716 9.736 227,854 -0.22(-2.20%)
Feb 02, 2024 10.06 10.25 9.945 9.955 139,442 -0.15(-1.48%)
Feb 01, 2024 10.13 10.26 9.955 10.10 167,012 -0.01(-0.10%)
Jan 31, 2024 10.43 10.50 10.01 10.11 182,420 -0.29(-2.78%)
Jan 30, 2024 10.21 10.44 10.03 10.40 151,803 +0.07(+0.67%)
Jan 29, 2024 10.36 10.36 10.13 10.33 153,555 -0.10(-0.95%)
Jan 26, 2024 10.40 10.63 10.33 10.43 119,015 +0.03(+0.29%)
Jan 25, 2024 10.30 10.40 10.19 10.40 158,895 +0.26(+2.55%)
Jan 24, 2024 9.945 10.20 9.905 10.14 167,289 +0.27(+2.72%)
Jan 23, 2024 9.776 9.955 9.766 9.876 159,024 +0.10(+1.02%)
Jan 22, 2024 9.457 9.816 9.457 9.776 153,092 +0.29(+3.04%)
Jan 19, 2024 9.557 9.686 9.418 9.487 172,433 -0.05(-0.52%)
Jan 18, 2024 9.358 9.567 9.308 9.537 149,655 +0.10(+1.05%)
Jan 17, 2024 9.328 9.517 9.228 9.438 178,216 +0.06(+0.64%)
Jan 16, 2024 9.647 9.681 9.368 9.378 228,242 -0.25(-2.59%)
Jan 12, 2024 9.607 9.706 9.557 9.627 154,446 +0.25(+2.65%)
Jan 11, 2024 9.507 9.577 9.328 9.378 258,843 -0.05(-0.53%)
Jan 10, 2024 9.428 9.512 9.278 9.428 312,838 -0.02(-0.21%)
Jan 09, 2024 9.866 9.866 9.328 9.447 414,098 -0.47(-4.72%)
Jan 08, 2024 9.995 10.06 9.637 9.915 287,862 -0.28(-2.73%)
Jan 05, 2024 10.18 10.26 10.06 10.19 281,154 +0.10(+0.99%)
Jan 04, 2024 10.60 10.60 10.03 10.09 229,808 -0.48(-4.52%)
Jan 03, 2024 10.33 10.74 10.23 10.57 168,407 +0.29(+2.81%)
Jan 02, 2024 10.46 10.65 10.26 10.28 256,066 +0.10(+0.98%)
Dec 29, 2023 10.18 10.24 10.08 10.18 474,213 +0.02(+0.20%)
Dec 28, 2023 10.36 10.42 10.15 10.16 158,436 -0.31(-2.95%)
Dec 27, 2023 10.54 10.65 10.44 10.47 162,453 -0.05(-0.47%)
Dec 26, 2023 10.34 10.59 10.27 10.52 178,813 +0.24(+2.32%)
Dec 22, 2023 10.33 10.44 10.24 10.28 158,207 -0.04(-0.39%)
Dec 21, 2023 10.04 10.35 9.965 10.32 298,335 +0.18(+1.77%)
Dec 20, 2023 10.36 10.50 10.12 10.14 167,005 -0.22(-2.11%)
Dec 19, 2023 10.05 10.36 10.05 10.36 199,566 +0.31(+3.07%)
Dec 18, 2023 10.32 10.38 10.03 10.05 257,437 -0.17(-1.66%)
Dec 15, 2023 10.37 10.38 10.04 10.22 335,346 -0.12(-1.15%)
Dec 14, 2023 10.42 10.75 10.25 10.34 223,608 +0.12(+1.17%)
Dec 13, 2023 9.905 10.27 9.831 10.22 592,170 +0.31(+3.11%)
Dec 12, 2023 9.945 10.07 9.816 9.915 245,627 -0.10(-0.99%)
Dec 11, 2023 10.12 10.26 9.940 10.01 220,629 -0.06(-0.59%)
Dec 08, 2023 10.29 10.39 10.06 10.07 197,468 -0.21(-2.03%)
Dec 07, 2023 10.10 10.28 10.01 10.28 182,588 +0.25(+2.48%)
Dec 06, 2023 10.38 10.44 10.01 10.03 293,505 -0.33(-3.17%)
Dec 05, 2023 10.15 10.48 10.09 10.36 317,139 +0.09(+0.87%)
Dec 04, 2023 9.776 10.41 9.776 10.27 506,472 +0.25(+2.48%)
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.