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 31, 2022 10.31 10.72 10.23 10.29 67,028 -0.37(-3.50%)
May 27, 2022 10.70 10.78 10.56 10.66 21,073 +0.08(+0.74%)
May 26, 2022 10.51 10.65 10.37 10.59 25,347 +0.19(+1.79%)
May 25, 2022 10.46 10.64 10.34 10.40 52,020 -0.16(-1.49%)
May 24, 2022 10.36 10.61 10.26 10.56 35,851 +0.06(+0.56%)
May 23, 2022 9.820 10.50 9.781 10.50 72,177 +0.75(+7.65%)
May 20, 2022 9.545 9.751 9.545 9.751 12,170 +0.23(+2.37%)
May 19, 2022 9.310 9.820 9.310 9.526 35,822 -0.29(-3.00%)
May 18, 2022 9.810 9.820 9.776 9.820 15,436 +0.00(+0.00%)
May 17, 2022 9.810 9.820 9.777 9.820 21,284 +0.00(+0.00%)
May 16, 2022 9.575 9.820 9.535 9.820 15,427 +0.19(+1.94%)
May 13, 2022 9.349 9.693 9.349 9.634 15,329 +0.15(+1.55%)
May 12, 2022 9.388 9.526 9.221 9.486 14,186 -0.15(-1.53%)
May 11, 2022 9.624 9.801 9.349 9.634 25,072 -0.04(-0.41%)
May 10, 2022 9.624 9.820 9.339 9.673 76,342 +0.13(+1.34%)
May 09, 2022 9.352 9.636 9.094 9.545 93,017 +0.03(+0.31%)
May 06, 2022 9.260 9.889 9.197 9.516 153,790 +0.25(+2.65%)
May 05, 2022 9.270 9.270 9.123 9.270 11,159 +0.03(+0.32%)
May 04, 2022 9.221 9.270 9.140 9.241 20,174 +0.06(+0.64%)
May 03, 2022 8.544 9.447 8.544 9.182 35,148 -0.13(-1.37%)
May 02, 2022 9.948 9.948 9.138 9.310 32,213 -0.63(-6.32%)
Apr 29, 2022 9.457 9.938 9.457 9.938 17,090 +0.29(+3.06%)
Apr 28, 2022 9.241 9.827 9.241 9.643 15,965 +0.29(+3.15%)
Apr 27, 2022 9.123 9.565 9.094 9.349 10,031 +0.35(+3.85%)
Apr 26, 2022 8.897 9.074 8.249 9.002 686,306 +0.10(+1.07%)
Apr 25, 2022 9.280 9.280 8.819 8.907 32,325 -0.27(-2.99%)
Apr 22, 2022 9.182 9.506 8.799 9.182 32,068 -0.09(-0.95%)
Apr 21, 2022 9.594 9.683 9.172 9.270 18,413 -0.32(-3.38%)
Apr 20, 2022 9.594 9.840 9.575 9.594 18,198 -0.03(-0.31%)
Apr 19, 2022 9.801 9.909 9.614 9.624 18,276 -0.15(-1.51%)
Apr 18, 2022 10.12 10.12 9.722 9.771 39,749 -0.11(-1.09%)
Apr 14, 2022 9.810 9.879 9.810 9.879 28,194 +0.07(+0.70%)
Apr 13, 2022 9.909 9.909 9.810 9.810 10,604 +0.05(+0.50%)
Apr 12, 2022 9.899 9.977 9.686 9.761 19,287 -0.14(-1.39%)
Apr 11, 2022 9.948 9.948 9.879 9.899 5,314 -0.02(-0.20%)
Apr 08, 2022 9.918 9.958 9.879 9.918 6,703 -0.08(-0.79%)
Apr 07, 2022 9.928 10.07 9.624 9.997 20,221 +0.08(+0.79%)
Apr 06, 2022 9.958 10.23 9.594 9.918 29,264 +0.04(+0.40%)
Apr 05, 2022 10.03 10.16 9.810 9.879 36,761 -0.17(-1.66%)
Apr 04, 2022 10.12 10.48 9.977 10.05 37,606 -0.17(-1.63%)
Apr 01, 2022 10.85 10.85 9.889 10.21 145,082 +0.15(+1.46%)
Mar 31, 2022 10.13 10.23 9.967 10.07 66,535 -0.23(-2.19%)
Mar 30, 2022 10.58 10.58 9.928 10.29 65,855 -0.09(-0.85%)
Mar 29, 2022 10.65 10.80 10.10 10.38 26,197 -0.42(-3.91%)
Mar 28, 2022 11.00 11.00 10.68 10.80 29,252 -0.01(-0.09%)
Mar 25, 2022 10.86 11.05 10.78 10.81 19,432 -0.09(-0.81%)
Mar 24, 2022 11.30 11.32 10.79 10.90 12,196 -0.47(-4.15%)
Mar 23, 2022 11.29 11.52 11.26 11.37 13,555 +0.11(+0.96%)
Mar 22, 2022 11.49 11.64 11.13 11.26 11,643 -0.14(-1.21%)
Mar 21, 2022 10.74 11.49 10.74 11.40 25,938 -0.09(-0.77%)
Mar 18, 2022 11.10 11.66 11.10 11.49 27,321 +0.40(+3.63%)
Mar 17, 2022 10.68 11.12 10.68 11.09 17,629 +0.60(+5.71%)
Mar 16, 2022 10.53 10.90 10.49 10.49 13,635 -0.03(-0.28%)
Mar 15, 2022 10.18 10.65 10.04 10.52 31,934 +0.20(+1.90%)
Mar 14, 2022 9.830 10.70 9.830 10.32 76,547 +0.28(+2.84%)
Mar 11, 2022 10.10 10.24 9.918 10.04 37,941 -0.06(-0.58%)
Mar 10, 2022 9.918 10.23 9.918 10.10 30,208 +0.10(+0.98%)
Mar 09, 2022 10.31 10.52 9.918 9.997 46,920 -0.31(-3.05%)
Mar 08, 2022 10.69 11.25 10.31 10.31 169,325 -0.26(-2.42%)
Mar 07, 2022 10.10 10.69 9.967 10.57 60,188 +0.60(+6.01%)
Mar 04, 2022 9.801 9.967 9.801 9.967 5,665 +0.17(+1.70%)
Mar 03, 2022 9.958 9.958 9.606 9.801 3,191 -0.17(-1.67%)
Mar 02, 2022 9.526 10.09 9.462 9.967 17,665 +0.39(+4.10%)
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.