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 (%)
Dec 29, 2017 9.064 9.064 9.064 0 -0.04(-0.43%)
Dec 28, 2017 9.084 9.447 9.074 9.103 96,238 -0.02(-0.22%)
Dec 27, 2017 9.133 9.241 9.098 9.123 29,150 +0.02(+0.22%)
Dec 26, 2017 9.123 9.310 9.084 9.103 108,462 +0.01(+0.11%)
Dec 22, 2017 9.089 9.329 9.074 9.094 81,056 +0.00(+0.00%)
Dec 21, 2017 9.192 9.258 8.995 9.094 66,104 -0.04(-0.43%)
Dec 20, 2017 9.467 9.545 8.990 9.133 73,846 -0.26(-2.72%)
Dec 19, 2017 9.575 9.634 9.359 9.388 45,113 -0.12(-1.24%)
Dec 18, 2017 9.575 9.673 9.378 9.506 47,944 -0.14(-1.43%)
Dec 15, 2017 9.624 9.702 9.535 9.643 79,732 +0.13(+1.34%)
Dec 14, 2017 9.634 9.810 9.476 9.516 55,177 -0.10(-1.02%)
Dec 13, 2017 9.585 9.820 9.585 9.614 44,371 +0.00(+0.00%)
Dec 12, 2017 9.594 9.820 9.526 9.614 31,641 -0.01(-0.10%)
Dec 11, 2017 9.673 9.771 9.565 9.624 24,156 -0.05(-0.51%)
Dec 08, 2017 9.555 9.977 9.457 9.673 24,094 +0.00(+0.00%)
Dec 07, 2017 9.418 9.673 9.398 24,124 +0.00(+0.00%)
Dec 06, 2017 9.506 9.634 9.339 9.457 16,005 -0.08(-0.82%)
Dec 05, 2017 9.771 9.845 9.447 9.535 38,247 -0.19(-1.92%)
Dec 04, 2017 9.418 10.18 9.418 9.722 31,029 +0.42(+4.54%)
Dec 01, 2017 9.349 9.427 9.231 9.300 70,175 +0.04(+0.42%)
Nov 30, 2017 9.025 9.388 9.025 9.260 29,790 +0.24(+2.61%)
Nov 29, 2017 9.113 9.133 8.593 9.025 37,158 -0.04(-0.43%)
Nov 28, 2017 8.907 9.152 8.504 9.064 140,337 +0.11(+1.21%)
Nov 27, 2017 9.084 9.084 8.887 8.956 16,089 -0.13(-1.41%)
Nov 24, 2017 8.976 9.143 8.819 9.084 6,122 +0.09(+0.98%)
Nov 22, 2017 9.005 9.054 8.868 8.995 18,650 +0.05(+0.55%)
Nov 21, 2017 9.035 9.044 8.848 8.946 62,260 -0.07(-0.76%)
Nov 20, 2017 9.133 9.133 8.985 9.015 48,517 -0.14(-1.50%)
Nov 17, 2017 9.094 9.290 8.823 9.152 68,617 +0.06(+0.65%)
Nov 16, 2017 9.015 9.162 8.661 9.094 22,713 +0.09(+0.98%)
Nov 15, 2017 8.602 9.074 8.328 9.005 75,779 +0.34(+3.97%)
Nov 14, 2017 8.917 8.956 8.406 8.661 68,784 -0.29(-3.29%)
Nov 13, 2017 9.035 9.329 8.858 8.956 59,491 +0.16(+1.79%)
Nov 10, 2017 10.31 10.56 8.711 8.799 340,512 -1.62(-15.55%)
Nov 09, 2017 11.04 11.06 10.32 10.42 28,454 -0.60(-5.44%)
Nov 08, 2017 11.15 11.26 10.93 11.02 26,739 -0.21(-1.84%)
Nov 07, 2017 11.49 11.77 11.13 11.22 167,418 -0.41(-3.54%)
Nov 06, 2017 11.03 12.02 11.03 11.64 197,150 +0.46(+4.13%)
Nov 03, 2017 11.30 11.39 10.82 11.18 142,117 -0.01(-0.09%)
Nov 02, 2017 11.97 12.25 11.17 11.19 28,439 -0.83(-6.94%)
Nov 01, 2017 11.29 12.20 11.29 12.02 43,443 +0.63(+5.52%)
Oct 31, 2017 11.70 11.95 11.33 11.39 13,489 -0.31(-2.69%)
Oct 30, 2017 10.67 11.86 10.67 11.71 52,748 +0.90(+8.36%)
Oct 27, 2017 11.20 11.54 10.61 10.80 71,660 -0.38(-3.42%)
Oct 26, 2017 11.44 11.44 10.94 11.19 66,069 -0.35(-3.06%)
Oct 25, 2017 12.13 12.25 11.19 11.54 43,336 -0.59(-4.86%)
Oct 24, 2017 12.60 12.67 12.02 12.13 19,988 -0.39(-3.14%)
Oct 23, 2017 13.01 13.03 12.38 12.52 38,750 -0.40(-3.12%)
Oct 20, 2017 13.04 13.14 12.91 12.92 7,967 -0.02(-0.15%)
Oct 19, 2017 12.82 12.97 12.77 12.94 26,222 +0.02(+0.15%)
Oct 18, 2017 13.67 13.71 12.76 12.92 92,184 -0.75(-5.46%)
Oct 17, 2017 14.22 14.31 13.50 13.67 40,492 -0.65(-4.53%)
Oct 16, 2017 14.31 14.33 14.22 14.32 6,520 +0.00(+0.00%)
Oct 13, 2017 14.53 14.61 14.22 14.32 11,403 -0.22(-1.49%)
Oct 12, 2017 14.44 14.59 14.44 14.53 5,877 +0.03(+0.20%)
Oct 11, 2017 14.64 14.64 14.36 14.50 22,381 -0.11(-0.74%)
Oct 10, 2017 14.58 14.78 14.58 14.61 54,713 +0.13(+0.88%)
Oct 09, 2017 14.35 14.72 14.02 14.48 24,221 +0.17(+1.17%)
Oct 06, 2017 14.31 14.34 14.15 14.32 4,824 -0.01(-0.07%)
Oct 05, 2017 14.21 14.41 14.21 14.33 16,113 +0.09(+0.62%)
Oct 04, 2017 14.24 14.29 14.18 14.24 26,916 -0.02(-0.14%)
Oct 03, 2017 14.29 14.41 14.19 14.26 12,457 -0.08(-0.55%)
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.