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 )

10.43 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 11.19 11.39 11.15 11.24 187,059 +0.13(+1.17%)
Mar 27, 2024 10.94 11.12 10.85 11.11 282,328 +0.05(+0.45%)
Mar 26, 2024 11.39 11.39 11.03 11.06 214,428 -0.28(-2.46%)
Mar 25, 2024 11.06 11.35 11.03 11.34 408,100 +0.26(+2.34%)
Mar 22, 2024 11.75 11.75 11.07 11.08 214,891 -0.69(-5.84%)
Mar 21, 2024 11.57 11.99 11.57 11.76 175,442 +0.08(+0.68%)
Mar 20, 2024 11.68 11.73 11.43 11.68 139,147 -0.08(-0.68%)
Mar 19, 2024 11.36 11.76 11.36 11.76 122,296 +0.44(+3.87%)
Mar 18, 2024 11.54 11.56 11.31 11.33 182,767 -0.20(-1.73%)
Mar 15, 2024 11.13 11.56 11.13 11.52 243,024 +0.39(+3.48%)
Mar 14, 2024 11.13 11.26 11.07 11.14 115,536 +0.08(+0.72%)
Mar 13, 2024 11.11 11.20 10.96 11.06 143,841 +0.10(+0.90%)
Mar 12, 2024 11.06 11.07 10.89 10.96 82,535 -0.13(-1.16%)
Mar 11, 2024 11.06 11.15 10.89 11.09 130,751 +0.02(+0.18%)
Mar 08, 2024 10.90 11.13 10.89 11.07 165,578 +0.23(+2.10%)
Mar 07, 2024 10.54 10.92 10.54 10.84 185,774 +0.21(+1.96%)
Mar 06, 2024 11.16 11.29 10.58 10.63 254,097 -0.49(-4.37%)
Mar 05, 2024 10.06 11.21 9.907 11.12 512,577 +0.77(+7.47%)
Mar 04, 2024 10.62 10.65 10.29 10.34 288,706 -0.26(-2.43%)
Mar 01, 2024 10.45 10.72 10.42 10.60 238,197 +0.21(+2.00%)
Feb 29, 2024 10.31 10.46 10.26 10.39 132,994 +0.19(+1.84%)
Feb 28, 2024 10.37 10.43 10.18 10.20 142,522 -0.17(-1.62%)
Feb 27, 2024 10.21 10.41 10.18 10.37 93,981 +0.20(+1.95%)
Feb 26, 2024 10.09 10.32 10.05 10.18 166,680 +0.02(+0.19%)
Feb 23, 2024 10.04 10.25 9.904 10.16 119,074 +0.00(+0.00%)
Feb 22, 2024 10.07 10.23 10.05 10.16 116,031 +0.01(+0.10%)
Feb 21, 2024 9.997 10.35 9.997 10.15 146,337 +0.21(+2.09%)
Feb 20, 2024 10.06 10.16 9.888 9.937 241,515 -0.07(-0.69%)
Feb 16, 2024 10.03 10.04 9.878 10.01 230,525 -0.02(-0.20%)
Feb 15, 2024 9.729 10.12 9.729 10.03 270,462 +0.29(+2.95%)
Feb 14, 2024 9.739 9.898 9.690 9.739 150,737 +0.05(+0.51%)
Feb 13, 2024 9.947 9.947 9.635 9.690 205,750 -0.36(-3.55%)
Feb 12, 2024 9.769 10.09 9.769 10.05 314,049 +0.24(+2.42%)
Feb 09, 2024 9.779 9.848 9.719 9.808 113,269 +0.05(+0.51%)
Feb 08, 2024 9.808 9.967 9.699 9.759 200,515 -0.07(-0.71%)
Feb 07, 2024 9.868 9.878 9.709 9.828 165,149 -0.02(-0.20%)
Feb 06, 2024 9.719 9.937 9.714 9.848 134,006 +0.16(+1.64%)
Feb 05, 2024 9.838 9.858 9.670 9.690 228,952 -0.22(-2.20%)
Feb 02, 2024 10.02 10.20 9.898 9.907 140,114 -0.15(-1.48%)
Feb 01, 2024 10.09 10.21 9.907 10.06 167,816 -0.01(-0.10%)
Jan 31, 2024 10.38 10.45 9.957 10.07 183,299 -0.29(-2.77%)
Jan 30, 2024 10.17 10.39 9.987 10.35 152,534 +0.07(+0.67%)
Jan 29, 2024 10.31 10.31 10.09 10.28 154,295 -0.10(-0.95%)
Jan 26, 2024 10.35 10.58 10.28 10.38 119,588 +0.03(+0.29%)
Jan 25, 2024 10.25 10.35 10.15 10.35 159,661 +0.26(+2.55%)
Jan 24, 2024 9.898 10.16 9.858 10.10 168,095 +0.27(+2.72%)
Jan 23, 2024 9.729 9.907 9.719 9.828 159,790 +0.10(+1.02%)
Jan 22, 2024 9.412 9.769 9.412 9.729 153,830 +0.29(+3.04%)
Jan 19, 2024 9.511 9.640 9.372 9.442 173,264 -0.05(-0.52%)
Jan 18, 2024 9.313 9.521 9.263 9.491 150,376 +0.10(+1.05%)
Jan 17, 2024 9.283 9.472 9.184 9.392 179,074 +0.06(+0.64%)
Jan 16, 2024 9.600 9.635 9.323 9.333 229,342 -0.25(-2.59%)
Jan 12, 2024 9.561 9.660 9.511 9.581 155,190 +0.25(+2.65%)
Jan 11, 2024 9.462 9.531 9.283 9.333 260,090 -0.05(-0.53%)
Jan 10, 2024 9.382 9.467 9.234 9.382 314,345 -0.02(-0.21%)
Jan 09, 2024 9.818 9.818 9.283 9.402 416,092 -0.47(-4.72%)
Jan 08, 2024 9.947 10.02 9.590 9.868 289,249 -0.28(-2.73%)
Jan 05, 2024 10.14 10.21 10.02 10.15 282,508 +0.10(+0.99%)
Jan 04, 2024 10.55 10.55 9.987 10.05 230,915 -0.48(-4.52%)
Jan 03, 2024 10.28 10.69 10.18 10.52 169,218 +0.29(+2.81%)
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.