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 (%)
May 28, 2021 7.787 7.876 7.670 7.856 13,085 +0.10(+1.27%)
May 27, 2021 7.493 7.758 7.454 7.758 3,177 +0.39(+5.33%)
May 26, 2021 7.365 7.569 7.120 7.365 12,310 +0.00(+0.00%)
May 25, 2021 7.905 7.905 7.346 7.365 12,763 -0.41(-5.30%)
May 24, 2021 6.963 7.964 6.963 7.778 47,132 +0.96(+14.12%)
May 21, 2021 6.727 6.874 6.727 6.815 6,951 +0.09(+1.31%)
May 20, 2021 6.452 6.727 6.452 6.727 5,882 +0.29(+4.58%)
May 19, 2021 6.324 6.432 6.249 6.432 6,435 +0.05(+0.77%)
May 18, 2021 6.363 6.383 6.255 6.383 20,134 +0.02(+0.31%)
May 17, 2021 6.020 6.363 5.853 6.363 8,036 +0.32(+5.37%)
May 14, 2021 6.118 6.187 6.020 6.039 18,145 -0.04(-0.65%)
May 13, 2021 6.089 6.206 5.922 6.079 19,661 -0.16(-2.52%)
May 12, 2021 6.275 6.295 6.109 6.236 16,486 +0.05(+0.79%)
May 11, 2021 5.234 6.295 5.234 6.187 16,258 -0.06(-0.94%)
May 10, 2021 5.961 6.324 5.882 6.246 26,994 +0.32(+5.47%)
May 07, 2021 6.098 6.098 5.863 5.922 28,013 -0.05(-0.82%)
May 06, 2021 5.971 6.354 5.607 5.971 51,538 +0.13(+2.18%)
May 05, 2021 5.843 5.921 5.755 5.843 10,277 +0.05(+0.85%)
May 04, 2021 5.971 5.981 5.735 5.794 11,610 -0.15(-2.48%)
May 03, 2021 5.607 5.941 5.578 5.941 31,027 +0.31(+5.58%)
Apr 30, 2021 5.499 5.627 5.411 5.627 22,911 +0.16(+2.87%)
Apr 29, 2021 5.499 5.598 5.440 5.470 9,723 +0.06(+1.09%)
Apr 28, 2021 5.421 5.489 5.411 5.411 8,697 -0.01(-0.22%)
Apr 27, 2021 5.352 5.423 5.342 5.423 30,635 +0.11(+2.07%)
Apr 26, 2021 5.352 5.411 5.219 5.313 14,891 -0.09(-1.64%)
Apr 23, 2021 5.411 5.413 5.381 5.401 7,535 -0.06(-1.08%)
Apr 22, 2021 5.264 5.509 5.244 5.460 6,594 +0.24(+4.51%)
Apr 21, 2021 5.362 5.381 5.215 5.224 7,292 -0.08(-1.48%)
Apr 20, 2021 5.298 5.345 5.215 5.303 11,542 -0.03(-0.55%)
Apr 19, 2021 5.421 5.431 5.303 5.332 20,229 -0.07(-1.27%)
Apr 16, 2021 5.647 5.647 5.401 5.401 72,809 -0.26(-4.51%)
Apr 15, 2021 5.568 5.686 5.450 5.656 48,176 +0.26(+4.73%)
Apr 14, 2021 5.106 5.607 5.106 5.401 27,320 +0.14(+2.61%)
Apr 13, 2021 5.205 5.264 5.205 5.264 8,462 +0.14(+2.68%)
Apr 12, 2021 5.461 5.461 5.126 5.126 8,075 -0.26(-4.74%)
Apr 09, 2021 5.323 5.409 5.264 5.381 11,812 -0.05(-0.90%)
Apr 08, 2021 5.594 5.594 5.411 5.431 4,437 -0.06(-1.14%)
Apr 07, 2021 5.421 5.493 5.401 5.493 7,844 +0.02(+0.45%)
Apr 06, 2021 5.499 5.558 5.469 5.469 1,304 +0.06(+1.07%)
Apr 05, 2021 5.558 5.631 5.087 5.411 19,299 -0.27(-4.67%)
Apr 01, 2021 5.588 5.902 5.381 5.676 10,488 +0.29(+5.47%)
Mar 31, 2021 5.087 5.381 4.811 5.381 13,378 +0.27(+5.28%)
Mar 30, 2021 5.465 5.470 5.111 5.111 7,924 -0.35(-6.38%)
Mar 29, 2021 5.401 5.558 5.401 5.460 16,512 +0.00(+0.00%)
Mar 26, 2021 5.539 5.539 5.411 5.460 15,580 +0.05(+0.91%)
Mar 25, 2021 5.450 5.499 5.401 5.411 15,992 -0.09(-1.61%)
Mar 24, 2021 5.715 5.784 5.499 5.499 9,044 -0.13(-2.27%)
Mar 23, 2021 5.696 5.697 5.499 5.627 7,515 -0.14(-2.39%)
Mar 22, 2021 5.872 5.990 5.696 5.764 5,963 -0.12(-2.00%)
Mar 19, 2021 5.912 5.951 5.784 5.882 10,794 -0.15(-2.44%)
Mar 18, 2021 6.000 6.069 5.902 6.030 7,176 -0.01(-0.16%)
Mar 17, 2021 6.039 6.059 6.039 6.039 3,978 +0.00(+0.00%)
Mar 16, 2021 5.981 6.039 5.764 6.039 4,903 +0.04(+0.65%)
Mar 15, 2021 5.755 6.000 5.753 6.000 4,618 +0.12(+2.09%)
Mar 12, 2021 6.000 6.022 5.853 5.877 3,462 -0.09(-1.56%)
Mar 11, 2021 6.030 6.030 5.971 5.971 1,137 -0.07(-1.14%)
Mar 10, 2021 5.764 6.039 5.745 6.039 16,782 +0.21(+3.54%)
Mar 09, 2021 5.848 5.926 5.656 5.833 17,698 -0.23(-3.73%)
Mar 08, 2021 5.892 6.059 5.892 6.059 4,375 +0.23(+3.87%)
Mar 05, 2021 5.951 6.027 5.696 5.833 8,248 +0.19(+3.30%)
Mar 04, 2021 5.951 6.039 5.647 5.647 8,629 -0.17(-2.87%)
Mar 03, 2021 5.745 6.020 5.745 5.814 30,188 +0.19(+3.32%)
Mar 02, 2021 5.411 5.696 5.411 5.627 13,961 +0.22(+3.99%)
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.