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 )

12.14 -0.29 (-2.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2019 5.965 6.141 5.965 5.975 11,658 -0.14(-2.24%)
May 30, 2019 6.014 6.121 5.965 6.112 9,846 +0.00(+0.00%)
May 29, 2019 5.975 6.159 5.975 6.112 12,368 +0.05(+0.81%)
May 28, 2019 6.180 6.258 5.965 6.063 16,259 -0.12(-1.90%)
May 24, 2019 6.307 6.356 6.063 6.180 18,612 -0.09(-1.40%)
May 23, 2019 6.512 6.522 6.072 6.268 19,554 -0.29(-4.47%)
May 22, 2019 6.747 6.747 6.503 6.561 7,572 -0.17(-2.47%)
May 21, 2019 6.728 6.864 6.633 6.728 44,035 -0.07(-1.01%)
May 20, 2019 6.894 6.908 6.728 6.796 23,139 -0.22(-3.14%)
May 17, 2019 7.065 7.080 6.998 7.016 9,203 -0.03(-0.49%)
May 16, 2019 7.138 7.168 6.845 7.050 17,488 +0.01(+0.14%)
May 15, 2019 7.236 7.334 7.040 7.040 29,008 -0.17(-2.31%)
May 14, 2019 7.156 7.216 7.096 7.207 8,402 -0.01(-0.14%)
May 13, 2019 7.138 7.295 7.051 7.216 20,177 -0.04(-0.54%)
May 10, 2019 7.680 7.784 7.032 7.256 30,679 -0.42(-5.48%)
May 09, 2019 7.965 7.965 7.432 7.676 40,584 +0.02(+0.26%)
May 08, 2019 7.481 7.823 7.481 7.657 36,041 +0.31(+4.26%)
May 07, 2019 7.505 7.505 7.236 7.344 9,585 -0.19(-2.47%)
May 06, 2019 7.627 7.810 7.529 7.529 9,168 +0.09(+1.18%)
May 03, 2019 7.817 7.817 7.168 7.441 10,431 -0.09(-1.17%)
May 02, 2019 7.666 7.808 7.441 7.529 33,836 -0.15(-1.91%)
May 01, 2019 7.324 7.676 7.060 7.676 25,604 +0.54(+7.53%)
Apr 30, 2019 7.138 7.138 160 +0.00(+0.00%)
Apr 29, 2019 7.089 7.177 7.089 7.138 11,361 +0.09(+1.25%)
Apr 26, 2019 7.481 7.481 6.943 7.050 17,691 -0.41(-5.50%)
Apr 25, 2019 7.236 7.461 7.236 7.461 6,853 +0.32(+4.52%)
Apr 24, 2019 7.236 7.236 7.138 7.138 689 -0.24(-3.31%)
Apr 23, 2019 7.285 7.647 7.285 7.383 11,275 +0.14(+1.89%)
Apr 22, 2019 7.226 7.441 7.216 7.246 8,037 +0.01(+0.14%)
Apr 18, 2019 7.520 7.529 7.138 7.236 10,022 -0.33(-4.39%)
Apr 17, 2019 7.803 7.803 7.559 7.569 4,013 -0.23(-3.01%)
Apr 16, 2019 7.969 7.969 7.803 7.803 689 -0.27(-3.39%)
Apr 15, 2019 8.077 8.077 8.077 8.077 3,555 +0.11(+1.35%)
Apr 12, 2019 8.273 8.314 7.969 7.969 5,624 -0.13(-1.57%)
Apr 11, 2019 8.273 8.273 7.969 8.097 12,641 -0.12(-1.43%)
Apr 10, 2019 8.136 8.466 8.097 8.214 16,310 -0.02(-0.24%)
Apr 09, 2019 8.116 8.561 8.020 8.233 51,820 -0.07(-0.82%)
Apr 08, 2019 8.310 8.310 8.302 8.302 841 +0.10(+1.19%)
Apr 05, 2019 8.204 8.312 8.204 8.204 8,488 +0.00(+0.00%)
Apr 04, 2019 8.224 8.302 8.204 8.204 1,738 +0.04(+0.48%)
Apr 03, 2019 7.989 8.312 7.989 8.165 6,850 +0.34(+4.37%)
Apr 02, 2019 7.921 8.067 7.735 7.823 7,707 +0.01(+0.13%)
Apr 01, 2019 7.823 7.901 7.745 7.813 14,251 +0.02(+0.25%)
Mar 29, 2019 7.323 7.823 7.288 7.793 22,498 +0.64(+8.88%)
Mar 28, 2019 6.473 7.187 6.454 7.158 28,137 +0.82(+12.96%)
Mar 27, 2019 6.649 6.698 6.278 6.336 7,339 -0.31(-4.71%)
Mar 26, 2019 6.728 6.894 6.610 6.649 6,726 +0.10(+1.49%)
Mar 25, 2019 7.138 7.138 6.356 6.552 15,739 -0.63(-8.72%)
Mar 22, 2019 7.256 7.256 6.992 7.177 3,988 -0.12(-1.61%)
Mar 21, 2019 7.569 7.588 7.295 7.295 2,846 -0.33(-4.36%)
Mar 20, 2019 7.481 7.696 7.441 7.627 7,035 +0.20(+2.63%)
Mar 19, 2019 7.529 7.549 7.265 7.432 2,935 -0.08(-1.04%)
Mar 18, 2019 7.432 7.510 7.432 7.510 1,609 +0.08(+1.05%)
Mar 15, 2019 7.598 7.608 7.292 7.432 2,556 +0.00(+0.00%)
Mar 14, 2019 7.314 7.500 7.314 7.432 2,629 +0.10(+1.33%)
Mar 13, 2019 7.334 7.432 7.304 7.334 7,067 +0.10(+1.35%)
Mar 12, 2019 6.679 7.236 6.679 7.236 3,883 +0.56(+8.35%)
Mar 11, 2019 6.239 6.679 6.239 6.679 2,815 +0.51(+8.24%)
Mar 08, 2019 6.126 6.248 6.063 6.170 7,260 +0.07(+1.12%)
Mar 07, 2019 6.063 6.131 6.063 6.102 19,553 +0.12(+1.96%)
Mar 06, 2019 6.141 6.160 5.984 5.984 25,374 +0.12(+2.00%)
Mar 05, 2019 6.112 6.209 5.671 5.867 2,967 -0.25(-4.15%)
Mar 04, 2019 6.568 6.568 6.053 6.121 14,021 -0.23(-3.69%)
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.