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 29, 2023 14.33 14.42 13.81 13.98 509,873 -0.23(-1.60%)
Sep 28, 2023 14.30 14.43 13.94 14.21 173,995 +0.03(+0.21%)
Sep 27, 2023 13.61 14.24 13.61 14.18 180,899 +0.62(+4.58%)
Sep 26, 2023 13.51 13.98 13.42 13.56 165,521 +0.01(+0.07%)
Sep 25, 2023 12.32 13.61 13.18 13.55 273,789 +1.23(+10.01%)
Sep 22, 2023 12.40 12.44 12.24 12.31 64,122 +0.00(+0.00%)
Sep 21, 2023 12.58 12.63 12.30 12.31 52,858 -0.22(-1.73%)
Sep 20, 2023 12.62 12.81 12.49 12.53 57,129 -0.18(-1.40%)
Sep 19, 2023 12.79 12.97 12.62 12.71 89,975 +0.06(+0.47%)
Sep 18, 2023 12.71 12.90 12.56 12.65 128,038 -0.10(-0.77%)
Sep 15, 2023 12.52 12.75 12.18 12.75 291,743 +0.15(+1.17%)
Sep 14, 2023 12.44 12.60 12.43 12.60 75,537 +0.25(+2.00%)
Sep 13, 2023 12.41 12.42 12.24 12.35 67,230 +0.03(+0.24%)
Sep 12, 2023 12.26 12.39 12.23 12.32 38,654 +0.12(+0.97%)
Sep 11, 2023 12.20 12.42 12.02 12.21 73,734 +0.02(+0.16%)
Sep 08, 2023 12.06 12.47 12.00 12.19 67,983 +0.16(+1.31%)
Sep 07, 2023 12.05 12.16 11.88 12.03 115,807 -0.05(-0.41%)
Sep 06, 2023 12.40 12.40 11.93 12.08 103,548 -0.34(-2.70%)
Sep 05, 2023 12.19 12.47 12.15 12.41 78,948 +0.35(+2.86%)
Sep 01, 2023 11.70 12.22 11.70 12.07 86,273 +0.33(+2.77%)
Aug 31, 2023 11.85 11.99 11.73 11.74 54,974 -0.08(-0.67%)
Aug 30, 2023 12.08 12.08 11.80 11.82 105,729 -0.26(-2.12%)
Aug 29, 2023 12.25 12.25 11.92 12.08 98,573 -0.17(-1.37%)
Aug 28, 2023 12.13 12.44 12.13 12.25 81,430 +0.20(+1.64%)
Aug 25, 2023 12.09 12.09 11.78 12.05 92,741 -0.03(-0.24%)
Aug 24, 2023 11.87 12.25 11.87 12.08 95,638 +0.17(+1.41%)
Aug 23, 2023 12.17 12.17 11.89 11.91 73,636 -0.37(-3.05%)
Aug 22, 2023 12.32 12.39 12.19 12.29 84,861 -0.04(-0.32%)
Aug 21, 2023 12.72 12.85 12.25 12.32 125,683 -0.37(-2.95%)
Aug 18, 2023 12.29 12.71 12.29 12.70 248,308 +0.37(+3.04%)
Aug 17, 2023 12.33 12.42 12.27 12.32 216,089 +0.10(+0.81%)
Aug 16, 2023 12.32 12.37 12.15 12.23 220,701 -0.12(-0.96%)
Aug 15, 2023 11.95 12.37 11.95 12.34 156,010 +0.36(+3.03%)
Aug 14, 2023 12.19 12.28 11.88 11.98 122,766 -0.30(-2.48%)
Aug 11, 2023 12.17 12.37 12.08 12.29 279,186 +0.12(+0.97%)
Aug 10, 2023 11.78 12.28 11.78 12.17 185,924 +0.42(+3.59%)
Aug 09, 2023 10.98 11.97 10.96 11.74 446,367 +0.79(+7.17%)
Aug 08, 2023 9.683 11.00 9.339 10.96 350,374 +0.77(+7.51%)
Aug 07, 2023 10.31 10.45 10.18 10.19 166,702 -0.09(-0.86%)
Aug 04, 2023 10.32 10.40 10.22 10.28 111,140 +0.03(+0.29%)
Aug 03, 2023 9.958 10.36 9.918 10.25 61,017 +0.23(+2.25%)
Aug 02, 2023 10.24 10.28 9.967 10.03 67,782 -0.27(-2.58%)
Aug 01, 2023 10.17 10.33 10.02 10.29 82,617 -0.02(-0.19%)
Jul 31, 2023 10.12 10.34 10.06 10.31 139,286 +0.20(+1.94%)
Jul 28, 2023 10.10 10.26 10.07 10.11 65,425 +0.08(+0.78%)
Jul 27, 2023 10.28 10.30 9.820 10.04 156,327 -0.25(-2.39%)
Jul 26, 2023 10.19 10.47 10.19 10.28 68,066 +0.00(+0.00%)
Jul 25, 2023 10.16 10.45 10.14 10.28 97,596 +0.06(+0.58%)
Jul 24, 2023 9.977 10.40 9.958 10.22 117,980 +0.21(+2.06%)
Jul 21, 2023 10.26 10.28 9.997 10.02 94,122 -0.19(-1.83%)
Jul 20, 2023 9.918 10.22 9.771 10.20 88,242 +0.34(+3.49%)
Jul 19, 2023 9.869 9.967 9.810 9.859 48,173 -0.01(-0.10%)
Jul 18, 2023 9.810 10.10 9.751 9.869 106,442 +0.01(+0.10%)
Jul 17, 2023 9.702 9.987 9.702 9.859 88,770 +0.10(+1.01%)
Jul 14, 2023 9.889 9.889 9.653 9.761 120,359 -0.18(-1.78%)
Jul 13, 2023 9.820 10.10 9.820 9.938 98,988 +0.07(+0.70%)
Jul 12, 2023 10.08 10.15 9.820 9.869 119,215 -0.13(-1.28%)
Jul 11, 2023 9.742 10.02 9.585 9.997 158,519 +0.29(+3.04%)
Jul 10, 2023 9.948 9.948 9.476 9.702 207,653 -0.34(-3.42%)
Jul 07, 2023 9.496 10.07 9.496 10.05 186,069 +0.55(+5.79%)
Jul 06, 2023 9.594 9.643 9.270 9.496 163,415 -0.21(-2.13%)
Jul 05, 2023 10.01 10.01 9.634 9.702 151,850 -0.30(-3.04%)
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.