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 )

10.35 -0.07 (-0.72%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 11, 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 (%)
Jun 30, 2022 9.928 9.987 9.928 9.958 10,349 -0.09(-0.88%)
Jun 29, 2022 10.01 10.11 9.928 10.05 35,087 -0.05(-0.49%)
Jun 28, 2022 10.21 10.21 9.928 10.10 20,843 -0.05(-0.48%)
Jun 27, 2022 10.10 10.21 9.967 10.14 31,974 +0.17(+1.67%)
Jun 24, 2022 9.909 10.19 9.830 9.977 31,601 +0.01(+0.10%)
Jun 23, 2022 10.09 10.09 9.830 9.967 46,956 +0.04(+0.40%)
Jun 22, 2022 9.987 10.03 9.751 9.928 112,151 -0.17(-1.65%)
Jun 21, 2022 10.20 10.20 10.03 10.10 70,004 -0.09(-0.87%)
Jun 17, 2022 10.24 10.31 9.830 10.18 377,734 -0.01(-0.10%)
Jun 16, 2022 10.08 10.23 9.982 10.19 108,695 -0.01(-0.10%)
Jun 15, 2022 10.11 10.27 9.958 10.20 80,296 +0.26(+2.57%)
Jun 14, 2022 10.15 10.30 9.938 9.948 32,347 -0.05(-0.49%)
Jun 13, 2022 9.967 10.41 9.820 9.997 63,708 +0.01(+0.10%)
Jun 10, 2022 10.10 10.44 9.855 9.987 47,780 -0.12(-1.17%)
Jun 09, 2022 10.52 10.61 10.06 10.11 73,844 -0.49(-4.63%)
Jun 08, 2022 10.23 10.62 10.09 10.60 49,980 +0.30(+2.96%)
Jun 07, 2022 10.23 10.52 10.10 10.29 56,921 +0.01(+0.10%)
Jun 06, 2022 10.56 10.61 10.09 10.28 96,860 -0.27(-2.60%)
Jun 03, 2022 10.56 10.64 10.47 10.56 41,375 +0.02(+0.19%)
Jun 02, 2022 10.27 10.65 10.15 10.54 132,403 +0.24(+2.29%)
Jun 01, 2022 10.31 10.35 10.15 10.30 72,077 +0.01(+0.10%)
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%)
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.