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 )

11.71 +0.28 (+2.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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%)
Mar 01, 2023 10.40 10.87 10.29 10.66 41,396 +0.12(+1.11%)
Feb 28, 2023 10.40 10.60 10.20 10.54 21,666 +0.14(+1.32%)
Feb 27, 2023 10.66 10.66 10.24 10.40 23,943 -0.13(-1.21%)
Feb 24, 2023 10.42 10.62 10.27 10.53 16,372 -0.04(-0.37%)
Feb 23, 2023 10.74 10.74 10.43 10.57 17,526 -0.04(-0.37%)
Feb 22, 2023 10.18 10.75 10.18 10.61 45,013 +0.30(+2.94%)
Feb 21, 2023 9.827 10.57 9.700 10.31 106,826 -0.47(-4.36%)
Feb 17, 2023 11.34 11.34 10.61 10.78 36,150 -0.56(-4.92%)
Feb 16, 2023 11.45 11.45 11.11 11.33 13,618 -0.06(-0.52%)
Feb 15, 2023 11.45 11.56 11.32 11.39 22,514 -0.25(-2.18%)
Feb 14, 2023 11.64 11.72 11.56 11.65 42,327 +0.03(+0.25%)
Feb 13, 2023 11.54 11.62 10.91 11.62 63,809 +0.17(+1.45%)
Feb 10, 2023 11.16 11.45 10.93 11.45 85,791 +0.34(+3.08%)
Feb 09, 2023 11.30 11.52 11.02 11.11 26,240 -0.26(-2.32%)
Feb 08, 2023 11.39 11.49 11.26 11.37 21,618 -0.15(-1.32%)
Feb 07, 2023 11.42 11.66 11.18 11.52 50,072 +0.05(+0.47%)
Feb 06, 2023 11.49 11.63 11.32 11.47 60,016 +0.02(+0.17%)
Feb 03, 2023 11.15 11.49 11.05 11.45 51,461 +0.28(+2.54%)
Feb 02, 2023 11.22 11.31 10.85 11.17 35,333 -0.07(-0.61%)
Feb 01, 2023 11.23 11.25 10.80 11.24 31,631 +0.10(+0.88%)
Jan 31, 2023 10.62 11.16 10.60 11.14 31,790 +0.49(+4.59%)
Jan 30, 2023 10.55 10.74 10.53 10.65 23,719 -0.03(-0.28%)
Jan 27, 2023 10.57 10.74 10.56 10.68 19,039 +0.13(+1.21%)
Jan 26, 2023 10.94 11.01 10.37 10.55 42,129 -0.46(-4.17%)
Jan 25, 2023 10.71 11.23 10.63 11.01 48,138 +0.27(+2.55%)
Jan 24, 2023 10.61 10.80 10.22 10.74 15,061 +0.05(+0.46%)
Jan 23, 2023 10.97 11.02 10.61 10.69 58,192 -0.36(-3.27%)
Jan 20, 2023 10.81 11.12 10.72 11.05 29,580 +0.28(+2.63%)
Jan 19, 2023 10.79 10.87 10.50 10.77 29,873 -0.12(-1.08%)
Jan 18, 2023 11.26 11.32 10.82 10.88 39,664 -0.27(-2.45%)
Jan 17, 2023 11.13 11.25 11.06 11.16 31,923 -0.09(-0.78%)
Jan 13, 2023 11.09 11.26 10.96 11.25 57,986 +0.18(+1.59%)
Jan 12, 2023 11.10 11.10 10.95 11.07 39,329 +0.06(+0.53%)
Jan 11, 2023 10.94 11.09 10.87 11.01 15,676 +0.06(+0.54%)
Jan 10, 2023 10.14 11.12 9.941 10.95 70,903 +0.04(+0.36%)
Jan 09, 2023 10.81 10.99 10.63 10.91 43,941 +0.29(+2.76%)
Jan 06, 2023 10.89 10.95 10.54 10.62 52,926 -0.19(-1.72%)
Jan 05, 2023 10.56 10.81 10.56 10.81 14,726 +0.26(+2.50%)
Jan 04, 2023 10.59 10.71 10.46 10.54 26,694 -0.22(-2.00%)
Jan 03, 2023 10.90 10.96 10.55 10.76 56,490 -0.01(-0.09%)
Dec 30, 2022 10.90 10.90 10.67 10.77 23,608 -0.11(-0.99%)
Dec 29, 2022 10.72 10.99 10.72 10.87 22,857 +0.21(+1.92%)
Dec 28, 2022 10.90 10.97 10.63 10.67 22,004 -0.23(-2.15%)
Dec 27, 2022 10.76 10.99 10.76 10.90 20,654 +0.11(+1.00%)
Dec 23, 2022 10.72 10.88 10.57 10.80 13,744 +0.33(+3.18%)
Dec 22, 2022 10.84 10.84 10.28 10.46 28,108 -0.36(-3.34%)
Dec 21, 2022 10.94 10.95 10.80 10.82 23,510 -0.05(-0.45%)
Dec 20, 2022 10.84 10.99 10.64 10.87 18,532 +0.24(+2.30%)
Dec 19, 2022 10.80 10.84 10.62 10.63 23,738 -0.17(-1.54%)
Dec 16, 2022 10.87 10.92 10.63 10.80 30,189 -0.14(-1.25%)
Dec 15, 2022 10.97 11.05 10.83 10.93 19,798 -0.04(-0.36%)
Dec 14, 2022 10.97 11.09 10.79 10.97 36,221 -0.03(-0.27%)
Dec 13, 2022 11.00 11.16 10.87 11.00 32,179 +0.18(+1.63%)
Dec 12, 2022 10.85 10.97 10.79 10.82 67,611 -0.03(-0.27%)
Dec 09, 2022 10.64 10.87 10.52 10.85 39,856 +0.27(+2.59%)
Dec 08, 2022 10.53 10.60 10.47 10.58 18,659 +0.15(+1.41%)
Dec 07, 2022 10.49 10.53 10.28 10.43 33,086 +0.03(+0.28%)
Dec 06, 2022 10.39 10.69 10.38 10.40 14,343 +0.09(+0.85%)
Dec 05, 2022 10.64 10.70 10.08 10.32 47,178 -0.54(-4.95%)
Dec 02, 2022 10.86 10.91 10.72 10.85 27,447 -0.04(-0.36%)
Dec 01, 2022 10.93 10.93 10.77 10.89 17,121 -0.04(-0.36%)
Nov 30, 2022 10.97 10.97 10.76 10.93 17,712 +0.00(+0.00%)
Nov 29, 2022 11.02 11.02 10.85 10.93 24,780 +0.00(+0.00%)
Nov 28, 2022 11.04 11.04 10.70 10.93 42,162 -0.04(-0.36%)
Nov 25, 2022 11.04 11.16 10.97 10.97 10,283 -0.19(-1.67%)
Nov 23, 2022 11.25 11.25 10.91 11.16 23,815 -0.03(-0.26%)
Nov 22, 2022 10.75 11.25 10.67 11.19 130,215 +0.44(+4.09%)
Nov 21, 2022 10.75 10.75 10.13 10.75 32,429 +0.09(+0.83%)
Nov 18, 2022 10.76 10.76 10.59 10.66 32,505 -0.06(-0.55%)
Nov 17, 2022 10.77 10.77 10.60 10.72 66,994 -0.05(-0.45%)
Nov 16, 2022 10.61 10.77 10.42 10.77 36,453 +0.16(+1.48%)
Nov 15, 2022 10.37 10.64 10.37 10.61 57,916 +0.12(+1.12%)
Nov 14, 2022 10.41 10.58 10.38 10.49 111,220 -0.04(-0.37%)
Nov 11, 2022 10.51 10.61 10.49 10.53 60,532 +0.04(+0.37%)
Nov 10, 2022 10.41 10.51 10.16 10.49 25,503 +0.22(+2.19%)
Nov 09, 2022 10.22 10.36 10.22 10.27 10,286 -0.07(-0.66%)
Nov 08, 2022 10.45 10.51 10.08 10.34 35,699 -0.16(-1.49%)
Nov 07, 2022 10.40 10.61 10.30 10.49 60,687 -0.02(-0.19%)
Nov 04, 2022 10.46 10.55 10.26 10.51 27,233 -0.03(-0.28%)
Nov 03, 2022 10.56 10.58 10.11 10.54 45,485 +0.12(+1.13%)
Nov 02, 2022 10.37 10.56 10.19 10.42 46,009 +0.06(+0.57%)
Nov 01, 2022 10.27 10.44 10.21 10.37 38,648 +0.10(+0.95%)
Oct 31, 2022 10.64 10.64 10.03 10.27 94,552 +0.48(+4.90%)
Oct 28, 2022 10.76 10.76 9.544 9.788 123,560 -0.12(-1.18%)
Oct 27, 2022 9.984 10.02 9.778 9.906 23,718 +0.13(+1.30%)
Oct 26, 2022 10.02 10.06 9.632 9.778 34,548 -0.23(-2.34%)
Oct 25, 2022 9.945 10.10 9.925 10.01 8,862 -0.04(-0.39%)
Oct 24, 2022 10.16 10.26 9.827 10.05 116,482 +0.03(+0.29%)
Oct 21, 2022 9.886 10.15 9.876 10.02 42,376 +0.07(+0.69%)
Oct 20, 2022 9.876 10.02 9.769 9.954 203,314 +0.19(+1.90%)
Oct 19, 2022 9.534 9.837 9.534 9.769 29,032 +0.18(+1.83%)
Oct 18, 2022 9.485 9.661 9.378 9.593 11,541 +0.48(+5.26%)
Oct 17, 2022 9.143 9.143 8.869 9.114 4,511 +0.14(+1.53%)
Oct 14, 2022 9.055 9.117 8.947 8.977 12,256 -0.04(-0.43%)
Oct 13, 2022 8.879 9.133 8.680 9.016 11,716 +0.28(+3.25%)
Oct 12, 2022 8.732 8.761 8.478 8.732 4,015 +0.07(+0.79%)
Oct 11, 2022 8.898 9.065 8.664 8.664 8,149 -0.25(-2.85%)
Oct 10, 2022 9.290 9.510 8.732 8.918 36,496 -0.44(-4.70%)
Oct 07, 2022 9.534 9.583 9.045 9.358 4,442 -0.16(-1.64%)
Oct 06, 2022 9.426 9.602 9.221 9.514 6,524 +0.00(+0.00%)
Oct 05, 2022 9.593 9.749 9.407 9.514 4,110 -0.08(-0.82%)
Oct 04, 2022 9.358 9.725 9.358 9.593 5,217 +0.11(+1.13%)
Oct 03, 2022 9.544 9.583 8.996 9.485 40,615 -0.08(-0.82%)
Sep 30, 2022 9.651 10.02 9.466 9.563 57,252 -0.02(-0.20%)
Sep 29, 2022 9.397 9.878 9.397 9.583 23,726 +0.29(+3.16%)
Sep 28, 2022 8.771 9.461 8.409 9.290 20,058 +0.66(+7.71%)
Sep 27, 2022 8.546 8.791 8.537 8.625 4,925 +0.12(+1.38%)
Sep 26, 2022 8.840 8.840 8.507 8.507 3,429 -0.28(-3.23%)
Sep 23, 2022 8.898 8.898 8.655 8.791 5,247 -0.13(-1.43%)
Sep 22, 2022 8.928 8.928 8.840 8.918 3,595 -0.31(-3.39%)
Sep 21, 2022 9.534 9.651 8.801 9.231 47,295 -0.29(-3.08%)
Sep 20, 2022 9.642 9.642 9.397 9.524 2,578 -0.21(-2.11%)
Sep 19, 2022 9.837 9.915 9.642 9.730 2,856 -0.20(-1.97%)
Sep 16, 2022 9.730 9.984 9.417 9.925 24,343 +0.11(+1.10%)
Sep 15, 2022 9.573 9.876 9.538 9.818 4,214 +0.22(+2.34%)
Sep 14, 2022 9.788 10.12 9.563 9.593 25,368 -0.19(-1.90%)
Sep 13, 2022 9.524 9.818 9.524 9.778 6,134 +0.02(+0.20%)
Sep 12, 2022 9.681 9.876 9.612 9.759 7,101 +0.09(+0.91%)
Sep 09, 2022 9.730 9.730 9.602 9.671 3,726 -0.04(-0.40%)
Sep 08, 2022 9.690 9.876 9.534 9.710 6,359 -0.10(-1.00%)
Sep 07, 2022 9.534 10.00 9.304 9.808 55,280 +0.13(+1.31%)
Sep 06, 2022 9.632 9.681 9.511 9.681 6,130 +0.10(+1.02%)
Sep 02, 2022 9.387 9.651 9.356 9.583 6,829 +0.34(+3.70%)
Sep 01, 2022 9.681 9.759 9.202 9.241 11,581 -0.43(-4.45%)
Aug 31, 2022 9.514 9.681 9.368 9.671 11,598 +0.16(+1.64%)
Aug 30, 2022 9.358 9.514 9.221 9.514 21,565 +0.22(+2.31%)
Aug 29, 2022 9.192 9.368 9.182 9.299 16,612 +0.15(+1.60%)
Aug 26, 2022 9.035 9.153 8.986 9.153 19,198 +0.17(+1.91%)
Aug 25, 2022 8.957 9.009 8.903 8.982 26,550 +0.07(+0.82%)
Aug 24, 2022 8.703 8.908 8.684 8.908 7,002 +0.28(+3.29%)
Aug 23, 2022 8.312 8.703 8.312 8.625 14,032 +0.31(+3.76%)
Aug 22, 2022 8.390 8.400 8.312 8.312 5,092 -0.14(-1.62%)
Aug 19, 2022 8.537 8.537 8.439 8.449 11,320 -0.09(-1.03%)
Aug 18, 2022 8.537 8.592 8.444 8.537 39,957 +0.00(+0.00%)
Aug 17, 2022 8.566 8.625 8.473 8.537 9,573 -0.03(-0.34%)
Aug 16, 2022 8.703 8.703 8.351 8.566 6,052 -0.14(-1.57%)
Aug 15, 2022 8.673 8.703 8.536 8.703 8,678 +0.00(+0.00%)
Aug 12, 2022 8.703 8.703 8.576 8.703 4,168 +0.06(+0.68%)
Aug 11, 2022 8.781 8.801 8.644 8.644 15,906 -0.14(-1.56%)
Aug 10, 2022 8.722 8.801 8.537 8.781 25,126 +0.02(+0.22%)
Aug 09, 2022 8.722 8.825 8.722 8.761 15,193 -0.02(-0.22%)
Aug 08, 2022 8.761 8.801 8.644 8.781 12,162 +0.11(+1.24%)
Aug 05, 2022 8.634 8.776 8.615 8.673 5,223 +0.04(+0.45%)
Aug 04, 2022 8.908 8.908 8.605 8.634 8,913 -0.07(-0.79%)
Aug 03, 2022 8.654 8.752 8.615 8.703 26,185 -0.01(-0.11%)
Aug 02, 2022 8.566 8.722 8.478 8.713 13,664 +0.13(+1.48%)
Aug 01, 2022 8.898 8.996 8.458 8.585 44,655 -0.40(-4.46%)
Jul 29, 2022 9.006 9.056 8.849 8.986 24,979 +0.04(+0.44%)
Jul 28, 2022 9.114 9.114 8.810 8.947 13,581 -0.24(-2.66%)
Jul 27, 2022 9.378 9.378 9.094 9.192 31,084 -0.22(-2.29%)
Jul 26, 2022 9.290 9.426 9.270 9.407 11,556 +0.10(+1.05%)
Jul 25, 2022 9.270 9.309 9.211 9.309 13,481 +0.09(+0.95%)
Jul 22, 2022 9.358 9.358 9.084 9.221 4,030 -0.09(-0.95%)
Jul 21, 2022 9.231 9.387 9.182 9.309 5,011 -0.08(-0.83%)
Jul 20, 2022 9.348 9.407 9.290 9.387 10,670 +0.04(+0.42%)
Jul 19, 2022 9.593 9.593 9.338 9.348 23,487 -0.18(-1.85%)
Jul 18, 2022 9.368 9.695 9.202 9.524 31,842 +0.26(+2.85%)
Jul 15, 2022 9.016 9.329 9.016 9.260 23,252 +0.06(+0.64%)
Jul 14, 2022 9.182 9.368 8.955 9.202 15,803 -0.04(-0.42%)
Jul 13, 2022 9.387 9.524 9.162 9.241 30,002 -0.27(-2.88%)
Jul 12, 2022 9.798 10.13 9.417 9.514 52,813 -0.28(-2.89%)
Jul 11, 2022 10.13 10.17 9.700 9.798 37,656 -0.28(-2.81%)
Jul 08, 2022 10.19 10.19 9.857 10.08 3,352 -0.02(-0.19%)
Jul 07, 2022 10.14 10.32 9.925 10.10 42,430 +0.17(+1.67%)
Jul 06, 2022 9.798 10.04 9.309 9.935 44,471 -0.03(-0.29%)
Jul 05, 2022 10.13 10.21 9.134 9.964 114,983 -0.16(-1.55%)
Jul 01, 2022 9.886 10.31 9.886 10.12 74,015 +0.21(+2.07%)
Jun 30, 2022 9.886 9.945 9.886 9.915 10,393 -0.09(-0.88%)
Jun 29, 2022 9.964 10.07 9.886 10.00 35,237 -0.05(-0.49%)
Jun 28, 2022 10.17 10.17 9.886 10.05 20,932 -0.05(-0.48%)
Jun 27, 2022 10.05 10.17 9.925 10.10 32,111 +0.17(+1.67%)
Jun 24, 2022 9.866 10.15 9.788 9.935 31,736 +0.01(+0.10%)
Jun 23, 2022 10.04 10.04 9.788 9.925 47,156 +0.04(+0.40%)
Jun 22, 2022 9.945 9.984 9.710 9.886 112,630 -0.17(-1.65%)
Jun 21, 2022 10.16 10.16 9.984 10.05 70,303 -0.09(-0.87%)
Jun 17, 2022 10.20 10.27 9.788 10.14 379,347 -0.01(-0.10%)
Jun 16, 2022 10.03 10.19 9.940 10.15 109,159 -0.01(-0.10%)
Jun 15, 2022 10.07 10.22 9.915 10.16 80,639 +0.25(+2.57%)
Jun 14, 2022 10.11 10.26 9.896 9.906 32,485 -0.05(-0.49%)
Jun 13, 2022 9.925 10.37 9.778 9.954 63,980 +0.01(+0.10%)
Jun 10, 2022 10.05 10.39 9.813 9.945 47,984 -0.12(-1.17%)
Jun 09, 2022 10.47 10.56 10.02 10.06 74,160 -0.49(-4.63%)
Jun 08, 2022 10.19 10.57 10.04 10.55 50,194 +0.30(+2.96%)
Jun 07, 2022 10.19 10.47 10.05 10.25 57,164 +0.01(+0.10%)
Jun 06, 2022 10.51 10.56 10.04 10.24 97,274 -0.27(-2.60%)
Jun 03, 2022 10.51 10.60 10.42 10.51 41,552 +0.02(+0.19%)
Jun 02, 2022 10.23 10.61 10.11 10.49 132,968 +0.23(+2.29%)
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.