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 )

10.55 +0.19 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 9.693 10.07 9.506 9.604 57,009 -0.02(-0.20%)
Sep 29, 2022 9.437 9.921 9.437 9.624 23,625 +0.29(+3.16%)
Sep 28, 2022 8.809 9.501 8.445 9.329 19,973 +0.67(+7.71%)
Sep 27, 2022 8.583 8.828 8.573 8.661 4,904 +0.12(+1.38%)
Sep 26, 2022 8.877 8.877 8.544 8.544 3,415 -0.28(-3.23%)
Sep 23, 2022 8.936 8.936 8.692 8.828 5,224 -0.13(-1.43%)
Sep 22, 2022 8.966 8.966 8.877 8.956 3,580 -0.31(-3.39%)
Sep 21, 2022 9.575 9.693 8.838 9.270 47,094 -0.29(-3.08%)
Sep 20, 2022 9.683 9.683 9.437 9.565 2,567 -0.21(-2.11%)
Sep 19, 2022 9.879 9.958 9.683 9.771 2,844 -0.20(-1.97%)
Sep 16, 2022 9.771 10.03 9.457 9.967 24,239 +0.11(+1.10%)
Sep 15, 2022 9.614 9.918 9.579 9.859 4,196 +0.23(+2.34%)
Sep 14, 2022 9.830 10.16 9.604 9.634 25,260 -0.19(-1.90%)
Sep 13, 2022 9.565 9.859 9.565 9.820 6,108 +0.02(+0.20%)
Sep 12, 2022 9.722 9.918 9.653 9.801 7,071 +0.09(+0.91%)
Sep 09, 2022 9.771 9.771 9.643 9.712 3,710 -0.04(-0.40%)
Sep 08, 2022 9.732 9.918 9.575 9.751 6,332 -0.10(-1.00%)
Sep 07, 2022 9.575 10.05 9.344 9.850 55,045 +0.13(+1.31%)
Sep 06, 2022 9.673 9.722 9.552 9.722 6,104 +0.10(+1.02%)
Sep 02, 2022 9.427 9.693 9.395 9.624 6,800 +0.34(+3.70%)
Sep 01, 2022 9.722 9.801 9.241 9.280 11,532 -0.43(-4.45%)
Aug 31, 2022 9.555 9.722 9.408 9.712 11,549 +0.16(+1.64%)
Aug 30, 2022 9.398 9.555 9.260 9.555 21,474 +0.22(+2.31%)
Aug 29, 2022 9.231 9.408 9.221 9.339 16,541 +0.15(+1.60%)
Aug 26, 2022 9.074 9.192 9.025 9.192 19,116 +0.17(+1.91%)
Aug 25, 2022 8.995 9.048 8.941 9.020 26,437 +0.07(+0.82%)
Aug 24, 2022 8.740 8.946 8.721 8.946 6,972 +0.28(+3.29%)
Aug 23, 2022 8.347 8.740 8.347 8.661 13,973 +0.31(+3.76%)
Aug 22, 2022 8.426 8.436 8.347 8.347 5,071 -0.14(-1.62%)
Aug 19, 2022 8.573 8.573 8.475 8.485 11,272 -0.09(-1.03%)
Aug 18, 2022 8.573 8.628 8.480 8.573 39,787 +0.00(+0.00%)
Aug 17, 2022 8.602 8.661 8.509 8.573 9,532 -0.03(-0.34%)
Aug 16, 2022 8.740 8.740 8.386 8.602 6,026 -0.14(-1.57%)
Aug 15, 2022 8.711 8.740 8.572 8.740 8,641 +0.00(+0.00%)
Aug 12, 2022 8.740 8.740 8.612 8.740 4,150 +0.06(+0.68%)
Aug 11, 2022 8.819 8.838 8.681 8.681 15,838 -0.14(-1.56%)
Aug 10, 2022 8.760 8.838 8.573 8.819 25,019 +0.02(+0.22%)
Aug 09, 2022 8.760 8.863 8.760 8.799 15,129 -0.02(-0.22%)
Aug 08, 2022 8.799 8.838 8.681 8.819 12,110 +0.11(+1.24%)
Aug 05, 2022 8.671 8.813 8.652 8.711 5,201 +0.04(+0.45%)
Aug 04, 2022 8.946 8.946 8.642 8.671 8,875 -0.07(-0.79%)
Aug 03, 2022 8.691 8.789 8.652 8.740 26,073 -0.01(-0.11%)
Aug 02, 2022 8.602 8.760 8.514 8.750 13,606 +0.13(+1.48%)
Aug 01, 2022 8.936 9.035 8.494 8.622 44,465 -0.40(-4.46%)
Jul 29, 2022 9.044 9.094 8.887 9.025 24,873 +0.04(+0.44%)
Jul 28, 2022 9.152 9.152 8.848 8.985 13,524 -0.25(-2.66%)
Jul 27, 2022 9.418 9.418 9.133 9.231 30,952 -0.22(-2.29%)
Jul 26, 2022 9.329 9.467 9.310 9.447 11,506 +0.10(+1.05%)
Jul 25, 2022 9.310 9.349 9.251 9.349 13,424 +0.09(+0.95%)
Jul 22, 2022 9.398 9.398 9.123 9.260 4,013 -0.09(-0.95%)
Jul 21, 2022 9.270 9.427 9.221 9.349 4,989 -0.08(-0.83%)
Jul 20, 2022 9.388 9.447 9.329 9.427 10,625 +0.04(+0.42%)
Jul 19, 2022 9.634 9.634 9.378 9.388 23,387 -0.18(-1.85%)
Jul 18, 2022 9.408 9.737 9.241 9.565 31,707 +0.27(+2.85%)
Jul 15, 2022 9.054 9.368 9.054 9.300 23,153 +0.06(+0.64%)
Jul 14, 2022 9.221 9.408 8.993 9.241 15,735 -0.04(-0.42%)
Jul 13, 2022 9.427 9.565 9.202 9.280 29,875 -0.27(-2.88%)
Jul 12, 2022 9.840 10.17 9.457 9.555 52,588 -0.28(-2.89%)
Jul 11, 2022 10.17 10.21 9.742 9.840 37,496 -0.28(-2.81%)
Jul 08, 2022 10.23 10.23 9.899 10.12 3,338 -0.02(-0.19%)
Jul 07, 2022 10.18 10.37 9.967 10.14 42,249 +0.17(+1.67%)
Jul 06, 2022 9.840 10.09 9.349 9.977 44,282 -0.03(-0.29%)
Jul 05, 2022 10.17 10.25 9.173 10.01 114,494 -0.16(-1.55%)
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.