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 08, 2023 11.08 11.23 10.95 11.05 105,040 +0.07(+0.62%)
May 05, 2023 10.95 11.09 10.89 10.98 95,700 +0.15(+1.35%)
May 04, 2023 10.77 11.07 10.73 10.83 57,060 +0.02(+0.18%)
May 03, 2023 11.01 11.09 10.79 10.81 54,221 -0.18(-1.60%)
May 02, 2023 11.22 11.22 10.72 10.99 62,391 -0.14(-1.23%)
May 01, 2023 10.95 11.31 10.81 11.13 90,820 +0.18(+1.61%)
Apr 28, 2023 10.95 11.23 10.79 10.95 60,085 +0.10(+0.90%)
Apr 27, 2023 10.68 11.06 10.68 10.85 63,574 +0.12(+1.09%)
Apr 26, 2023 10.60 11.04 10.60 10.74 51,236 +0.14(+1.29%)
Apr 25, 2023 11.11 11.11 10.57 10.60 73,263 -0.59(-5.24%)
Apr 24, 2023 10.81 11.22 10.81 11.19 66,012 +0.24(+2.23%)
Apr 21, 2023 11.00 11.06 10.85 10.94 38,012 -0.02(-0.18%)
Apr 20, 2023 11.16 11.26 10.90 10.96 39,826 -0.35(-3.11%)
Apr 19, 2023 11.16 11.45 11.09 11.31 43,009 -0.02(-0.17%)
Apr 18, 2023 11.32 11.53 11.27 11.33 44,467 -0.06(-0.52%)
Apr 17, 2023 11.69 11.69 11.26 11.39 95,485 -0.14(-1.19%)
Apr 14, 2023 11.39 11.72 11.31 11.53 60,125 +0.14(+1.20%)
Apr 13, 2023 11.48 11.77 11.32 11.39 63,966 -0.10(-0.85%)
Apr 12, 2023 11.39 11.56 11.19 11.49 74,506 +0.11(+0.95%)
Apr 11, 2023 11.12 11.38 10.98 11.38 43,966 +0.26(+2.37%)
Apr 10, 2023 10.59 11.27 10.59 11.12 62,939 +0.56(+5.28%)
Apr 06, 2023 10.71 10.72 10.36 10.56 46,145 +0.06(+0.56%)
Apr 05, 2023 10.30 10.63 10.24 10.50 62,944 +0.11(+1.04%)
Apr 04, 2023 10.33 10.56 10.17 10.39 50,307 -0.03(-0.28%)
Apr 03, 2023 9.847 10.51 9.681 10.42 104,773 +0.46(+4.61%)
Mar 31, 2023 9.544 10.01 9.544 9.964 71,033 +0.41(+4.30%)
Mar 30, 2023 9.681 9.681 9.514 9.554 46,743 +0.01(+0.10%)
Mar 29, 2023 9.563 9.754 9.094 9.544 73,644 +0.08(+0.83%)
Mar 28, 2023 9.544 9.759 9.378 9.466 77,863 -0.08(-0.82%)
Mar 27, 2023 9.387 9.661 9.270 9.544 112,035 +0.28(+3.06%)
Mar 24, 2023 9.485 9.485 9.065 9.260 62,570 -0.31(-3.27%)
Mar 23, 2023 9.730 9.749 9.495 9.573 48,182 -0.16(-1.61%)
Mar 22, 2023 9.563 9.862 9.505 9.730 29,345 +0.22(+2.26%)
Mar 21, 2023 9.474 9.734 9.466 9.514 49,575 +0.05(+0.52%)
Mar 20, 2023 9.475 9.720 9.446 9.466 40,324 -0.19(-1.93%)
Mar 17, 2023 9.720 9.847 9.485 9.651 30,890 -0.19(-1.89%)
Mar 16, 2023 9.534 9.964 9.192 9.837 44,126 +0.30(+3.18%)
Mar 15, 2023 9.896 9.896 9.231 9.534 44,443 -0.55(-5.43%)
Mar 14, 2023 10.38 10.72 10.02 10.08 54,359 -0.36(-3.46%)
Mar 13, 2023 11.07 11.07 10.36 10.44 64,130 -0.67(-6.07%)
Mar 10, 2023 11.15 11.15 10.82 11.12 56,912 +0.07(+0.62%)
Mar 09, 2023 11.15 11.15 10.94 11.05 48,516 -0.11(-0.96%)
Mar 08, 2023 11.05 11.23 10.86 11.16 63,310 +0.12(+1.06%)
Mar 07, 2023 11.49 11.50 10.57 11.04 64,952 +0.17(+1.53%)
Mar 06, 2023 11.27 11.27 10.73 10.87 48,697 -0.33(-2.97%)
Mar 03, 2023 10.71 11.21 10.33 11.21 45,681 +0.44(+4.09%)
Mar 02, 2023 10.60 10.87 10.60 10.77 31,855 +0.11(+1.01%)
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.