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 (%)
May 28, 2021 7.787 7.876 7.670 7.856 13,085 +0.10(+1.27%)
May 27, 2021 7.493 7.758 7.454 7.758 3,177 +0.39(+5.33%)
May 26, 2021 7.365 7.569 7.120 7.365 12,310 +0.00(+0.00%)
May 25, 2021 7.905 7.905 7.346 7.365 12,763 -0.41(-5.30%)
May 24, 2021 6.963 7.964 6.963 7.778 47,132 +0.96(+14.12%)
May 21, 2021 6.727 6.874 6.727 6.815 6,951 +0.09(+1.31%)
May 20, 2021 6.452 6.727 6.452 6.727 5,882 +0.29(+4.58%)
May 19, 2021 6.324 6.432 6.249 6.432 6,435 +0.05(+0.77%)
May 18, 2021 6.363 6.383 6.255 6.383 20,134 +0.02(+0.31%)
May 17, 2021 6.020 6.363 5.853 6.363 8,036 +0.32(+5.37%)
May 14, 2021 6.118 6.187 6.020 6.039 18,145 -0.04(-0.65%)
May 13, 2021 6.089 6.206 5.922 6.079 19,661 -0.16(-2.52%)
May 12, 2021 6.275 6.295 6.109 6.236 16,486 +0.05(+0.79%)
May 11, 2021 5.234 6.295 5.234 6.187 16,258 -0.06(-0.94%)
May 10, 2021 5.961 6.324 5.882 6.246 26,994 +0.32(+5.47%)
May 07, 2021 6.098 6.098 5.863 5.922 28,013 -0.05(-0.82%)
May 06, 2021 5.971 6.354 5.607 5.971 51,538 +0.13(+2.18%)
May 05, 2021 5.843 5.921 5.755 5.843 10,277 +0.05(+0.85%)
May 04, 2021 5.971 5.981 5.735 5.794 11,610 -0.15(-2.48%)
May 03, 2021 5.607 5.941 5.578 5.941 31,027 +0.31(+5.58%)
Apr 30, 2021 5.499 5.627 5.411 5.627 22,911 +0.16(+2.87%)
Apr 29, 2021 5.499 5.598 5.440 5.470 9,723 +0.06(+1.09%)
Apr 28, 2021 5.421 5.489 5.411 5.411 8,697 -0.01(-0.22%)
Apr 27, 2021 5.352 5.423 5.342 5.423 30,635 +0.11(+2.07%)
Apr 26, 2021 5.352 5.411 5.219 5.313 14,891 -0.09(-1.64%)
Apr 23, 2021 5.411 5.413 5.381 5.401 7,535 -0.06(-1.08%)
Apr 22, 2021 5.264 5.509 5.244 5.460 6,594 +0.24(+4.51%)
Apr 21, 2021 5.362 5.381 5.215 5.224 7,292 -0.08(-1.48%)
Apr 20, 2021 5.298 5.345 5.215 5.303 11,542 -0.03(-0.55%)
Apr 19, 2021 5.421 5.431 5.303 5.332 20,229 -0.07(-1.27%)
Apr 16, 2021 5.647 5.647 5.401 5.401 72,809 -0.26(-4.51%)
Apr 15, 2021 5.568 5.686 5.450 5.656 48,176 +0.26(+4.73%)
Apr 14, 2021 5.106 5.607 5.106 5.401 27,320 +0.14(+2.61%)
Apr 13, 2021 5.205 5.264 5.205 5.264 8,462 +0.14(+2.68%)
Apr 12, 2021 5.461 5.461 5.126 5.126 8,075 -0.26(-4.74%)
Apr 09, 2021 5.323 5.409 5.264 5.381 11,812 -0.05(-0.90%)
Apr 08, 2021 5.594 5.594 5.411 5.431 4,437 -0.06(-1.14%)
Apr 07, 2021 5.421 5.493 5.401 5.493 7,844 +0.02(+0.45%)
Apr 06, 2021 5.499 5.558 5.469 5.469 1,304 +0.06(+1.07%)
Apr 05, 2021 5.558 5.631 5.087 5.411 19,299 -0.27(-4.67%)
Apr 01, 2021 5.588 5.902 5.381 5.676 10,488 +0.29(+5.47%)
Mar 31, 2021 5.087 5.381 4.811 5.381 13,378 +0.27(+5.28%)
Mar 30, 2021 5.465 5.470 5.111 5.111 7,924 -0.35(-6.38%)
Mar 29, 2021 5.401 5.558 5.401 5.460 16,512 +0.00(+0.00%)
Mar 26, 2021 5.539 5.539 5.411 5.460 15,580 +0.05(+0.91%)
Mar 25, 2021 5.450 5.499 5.401 5.411 15,992 -0.09(-1.61%)
Mar 24, 2021 5.715 5.784 5.499 5.499 9,044 -0.13(-2.27%)
Mar 23, 2021 5.696 5.697 5.499 5.627 7,515 -0.14(-2.39%)
Mar 22, 2021 5.872 5.990 5.696 5.764 5,963 -0.12(-2.00%)
Mar 19, 2021 5.912 5.951 5.784 5.882 10,794 -0.15(-2.44%)
Mar 18, 2021 6.000 6.069 5.902 6.030 7,176 -0.01(-0.16%)
Mar 17, 2021 6.039 6.059 6.039 6.039 3,978 +0.00(+0.00%)
Mar 16, 2021 5.981 6.039 5.764 6.039 4,903 +0.04(+0.65%)
Mar 15, 2021 5.755 6.000 5.753 6.000 4,618 +0.12(+2.09%)
Mar 12, 2021 6.000 6.022 5.853 5.877 3,462 -0.09(-1.56%)
Mar 11, 2021 6.030 6.030 5.971 5.971 1,137 -0.07(-1.14%)
Mar 10, 2021 5.764 6.039 5.745 6.039 16,782 +0.21(+3.54%)
Mar 09, 2021 5.848 5.926 5.656 5.833 17,698 -0.23(-3.73%)
Mar 08, 2021 5.892 6.059 5.892 6.059 4,375 +0.23(+3.87%)
Mar 05, 2021 5.951 6.027 5.696 5.833 8,248 +0.19(+3.30%)
Mar 04, 2021 5.951 6.039 5.647 5.647 8,629 -0.17(-2.87%)
Mar 03, 2021 5.745 6.020 5.745 5.814 30,188 +0.19(+3.32%)
Mar 02, 2021 5.411 5.696 5.411 5.627 13,961 +0.22(+3.99%)
Mar 01, 2021 5.509 5.578 5.401 5.411 25,190 +0.00(+0.00%)
Feb 26, 2021 5.401 5.568 5.401 5.411 16,802 -0.03(-0.54%)
Feb 25, 2021 5.362 5.548 5.362 5.440 8,584 +0.19(+3.55%)
Feb 24, 2021 5.313 5.494 5.008 5.254 16,947 +0.05(+1.04%)
Feb 23, 2021 5.431 5.509 4.989 5.200 14,430 -0.29(-5.28%)
Feb 22, 2021 5.359 5.514 5.352 5.489 3,054 +0.05(+0.90%)
Feb 19, 2021 5.480 5.480 5.264 5.440 6,924 -0.14(-2.46%)
Feb 18, 2021 5.391 5.588 5.342 5.578 24,425 +0.22(+4.03%)
Feb 17, 2021 5.391 5.391 5.254 5.362 6,882 +0.00(+0.00%)
Feb 16, 2021 5.215 5.362 5.156 5.362 7,738 +0.49(+10.08%)
Feb 12, 2021 5.313 5.313 4.871 4.871 48,267 -0.42(-7.98%)
Feb 11, 2021 5.244 5.381 5.156 5.293 9,171 +0.05(+0.94%)
Feb 10, 2021 5.097 5.244 5.097 5.244 4,521 +0.12(+2.30%)
Feb 09, 2021 5.165 5.207 4.989 5.126 7,085 -0.01(-0.19%)
Feb 08, 2021 5.057 5.146 5.038 5.136 7,731 +0.12(+2.35%)
Feb 05, 2021 5.048 5.087 4.930 5.018 23,421 +0.07(+1.39%)
Feb 04, 2021 4.851 5.106 4.783 4.949 31,629 +0.10(+2.02%)
Feb 03, 2021 4.645 4.900 4.624 4.851 22,244 +0.27(+6.01%)
Feb 02, 2021 4.444 4.655 4.444 4.576 5,249 +0.09(+1.97%)
Feb 01, 2021 4.419 4.517 4.272 4.488 13,880 +0.04(+0.88%)
Jan 29, 2021 4.399 4.537 4.399 4.449 7,229 -0.02(-0.44%)
Jan 28, 2021 4.380 4.498 4.291 4.468 14,990 +0.06(+1.34%)
Jan 27, 2021 4.272 4.409 4.272 4.409 14,479 +0.09(+2.05%)
Jan 26, 2021 4.390 4.429 4.282 4.321 9,212 +0.00(+0.00%)
Jan 25, 2021 4.468 4.507 4.144 4.321 32,853 -0.24(-5.17%)
Jan 22, 2021 4.743 4.743 4.517 4.557 29,429 -0.17(-3.53%)
Jan 21, 2021 4.743 4.846 4.694 4.724 13,296 -0.09(-1.84%)
Jan 20, 2021 4.782 4.832 4.737 4.812 16,176 +0.03(+0.62%)
Jan 19, 2021 4.792 4.792 4.606 4.782 11,976 +0.07(+1.46%)
Jan 15, 2021 4.714 4.782 4.537 4.714 21,384 -0.07(-1.44%)
Jan 14, 2021 4.733 4.861 4.674 4.782 16,116 +0.02(+0.41%)
Jan 13, 2021 4.832 4.832 4.753 4.763 7,488 -0.05(-1.02%)
Jan 12, 2021 4.694 4.812 4.684 4.812 10,988 +0.16(+3.38%)
Jan 11, 2021 4.517 4.694 4.458 4.655 17,955 +0.19(+4.18%)
Jan 08, 2021 4.498 4.542 4.438 4.468 19,653 +0.02(+0.44%)
Jan 07, 2021 4.399 4.517 4.331 4.449 19,314 -0.04(-0.88%)
Jan 06, 2021 4.301 4.576 4.301 4.488 21,975 +0.19(+4.34%)
Jan 05, 2021 3.977 4.301 3.977 4.301 36,417 +0.37(+9.50%)
Jan 04, 2021 3.683 3.948 3.683 3.928 74,620 +0.35(+9.89%)
Dec 31, 2020 3.575 3.575 3.575 24,086 -0.03(-0.82%)
Dec 30, 2020 3.525 3.604 3.413 3.604 24,086 +0.11(+3.09%)
Dec 29, 2020 3.398 3.535 3.398 3.496 28,211 +0.01(+0.28%)
Dec 28, 2020 3.555 3.574 3.388 3.486 48,620 -0.23(-6.08%)
Dec 24, 2020 3.732 3.830 3.712 3.712 17,514 -0.02(-0.53%)
Dec 23, 2020 3.859 3.894 3.692 3.732 10,409 -0.03(-0.78%)
Dec 22, 2020 4.075 4.075 3.584 3.761 34,791 -0.27(-6.59%)
Dec 21, 2020 4.075 4.085 3.928 4.026 19,300 +0.09(+2.24%)
Dec 18, 2020 3.948 4.036 3.938 3.938 14,765 -0.10(-2.43%)
Dec 17, 2020 4.007 4.095 3.977 4.036 3,572 +0.05(+1.23%)
Dec 16, 2020 3.977 4.105 3.977 3.987 3,145 +0.01(+0.25%)
Dec 15, 2020 3.997 4.066 3.977 3.977 7,979 -0.10(-2.41%)
Dec 14, 2020 3.781 4.164 3.781 4.075 44,286 +0.20(+5.06%)
Dec 11, 2020 4.046 4.164 3.781 3.879 32,076 -0.27(-6.40%)
Dec 10, 2020 4.124 4.223 3.938 4.144 100,704 +0.49(+13.44%)
Dec 09, 2020 3.594 3.683 3.565 3.653 22,080 -0.02(-0.53%)
Dec 08, 2020 3.545 3.692 3.516 3.673 20,161 +0.22(+6.25%)
Dec 07, 2020 3.476 3.712 3.442 3.457 40,790 +0.00(+0.00%)
Dec 04, 2020 3.270 3.476 3.270 3.457 14,052 +0.15(+4.45%)
Dec 03, 2020 3.309 3.319 3.230 3.309 9,867 +0.12(+3.69%)
Dec 02, 2020 3.339 3.339 3.064 3.192 19,723 -0.02(-0.61%)
Dec 01, 2020 3.339 3.388 3.211 3.211 13,086 -0.03(-0.91%)
Nov 30, 2020 3.624 3.624 3.152 3.241 34,339 -0.40(-11.05%)
Nov 27, 2020 3.604 3.683 3.589 3.643 5,804 +0.08(+2.20%)
Nov 25, 2020 3.388 3.584 3.388 3.565 14,561 +0.19(+5.52%)
Nov 24, 2020 3.250 3.437 3.250 3.378 12,824 +0.07(+2.13%)
Nov 23, 2020 3.142 3.329 3.142 3.308 18,108 +0.17(+5.25%)
Nov 20, 2020 3.113 3.152 3.113 3.142 3,360 -0.01(-0.31%)
Nov 19, 2020 3.093 3.192 3.093 3.152 7,180 +0.01(+0.31%)
Nov 18, 2020 2.976 3.192 2.956 3.142 31,470 +0.19(+6.41%)
Nov 17, 2020 2.956 2.956 2.907 2.953 15,972 +0.05(+1.60%)
Nov 16, 2020 2.897 2.956 2.892 2.907 10,686 +0.07(+2.42%)
Nov 13, 2020 2.877 2.976 2.838 2.838 13,543 -0.06(-2.03%)
Nov 12, 2020 2.887 2.910 2.818 2.897 9,080 +0.00(+0.00%)
Nov 11, 2020 2.897 2.995 2.897 2.897 3,574 +0.01(+0.34%)
Nov 10, 2020 2.907 2.936 2.828 2.887 4,684 +0.09(+3.16%)
Nov 09, 2020 2.936 2.936 2.764 2.799 13,113 +0.05(+1.85%)
Nov 06, 2020 2.701 2.769 2.681 2.748 13,238 +0.16(+5.99%)
Nov 05, 2020 2.465 2.593 2.465 2.593 9,808 +0.09(+3.53%)
Nov 04, 2020 2.602 2.622 2.465 2.504 6,351 -0.18(-6.59%)
Nov 03, 2020 2.521 2.701 2.509 2.681 9,902 +0.26(+10.53%)
Nov 02, 2020 2.435 2.435 2.396 2.426 10,644 +0.02(+0.82%)
Oct 30, 2020 2.553 2.583 2.376 2.406 18,533 -0.17(-6.45%)
Oct 29, 2020 2.475 2.573 2.445 2.572 14,593 +0.12(+4.76%)
Oct 28, 2020 2.475 2.573 2.406 2.455 11,298 -0.12(-4.58%)
Oct 27, 2020 3.074 3.074 2.573 2.573 21,184 -0.44(-14.66%)
Oct 26, 2020 2.946 3.015 2.750 3.015 46,559 +0.22(+7.72%)
Oct 23, 2020 2.602 2.897 2.602 2.799 32,891 +0.28(+11.33%)
Oct 22, 2020 2.426 2.691 2.426 2.514 24,584 +0.09(+3.64%)
Oct 21, 2020 2.455 2.537 2.416 2.426 24,872 -0.07(-2.76%)
Oct 20, 2020 2.602 2.602 2.494 2.494 23,493 -0.16(-6.15%)
Oct 19, 2020 2.632 2.658 2.602 2.658 13,988 -0.02(-0.57%)
Oct 16, 2020 2.602 2.701 2.602 2.673 1,629 -0.06(-2.09%)
Oct 15, 2020 2.602 2.730 2.602 2.730 17,462 +0.13(+4.91%)
Oct 14, 2020 2.573 2.632 2.573 2.602 8,318 +0.03(+1.08%)
Oct 13, 2020 2.642 2.642 2.574 2.574 1,755 -0.01(-0.32%)
Oct 12, 2020 2.553 2.642 2.553 2.583 4,622 -0.06(-2.23%)
Oct 09, 2020 2.789 2.789 2.632 2.642 6,415 -0.23(-7.88%)
Oct 08, 2020 2.740 2.868 2.691 2.868 8,333 +0.05(+1.74%)
Oct 07, 2020 2.877 2.877 2.730 2.818 13,265 -0.07(-2.38%)
Oct 06, 2020 2.553 2.946 2.553 2.887 20,194 +0.30(+11.79%)
Oct 05, 2020 2.553 2.661 2.553 2.583 3,152 -0.01(-0.38%)
Oct 02, 2020 2.593 2.651 2.494 2.593 8,350 -0.04(-1.49%)
Oct 01, 2020 2.642 2.701 2.416 2.632 15,919 +0.07(+2.68%)
Sep 30, 2020 2.593 2.597 2.455 2.563 14,339 -0.07(-2.61%)
Sep 29, 2020 2.475 2.632 2.435 2.632 30,901 +0.25(+10.29%)
Sep 28, 2020 2.455 2.534 2.386 2.386 22,937 -0.02(-0.82%)
Sep 25, 2020 2.357 2.426 2.357 2.406 16,802 +0.15(+6.52%)
Sep 24, 2020 2.406 2.406 2.229 2.259 11,942 -0.21(-8.37%)
Sep 23, 2020 2.524 2.524 2.406 2.465 8,093 -0.04(-1.57%)
Sep 22, 2020 2.642 2.642 2.455 2.504 5,851 -0.10(-3.77%)
Sep 21, 2020 2.602 2.602 2.583 2.602 5,354 +0.06(+2.32%)
Sep 18, 2020 2.701 2.701 2.543 2.543 6,720 -0.13(-4.78%)
Sep 17, 2020 2.681 2.681 2.593 2.671 26,427 -0.03(-1.09%)
Sep 16, 2020 2.563 2.750 2.563 2.701 111,715 +0.03(+1.10%)
Sep 15, 2020 2.602 2.671 2.504 2.671 14,609 +0.06(+2.26%)
Sep 14, 2020 2.602 2.642 2.504 2.612 19,609 -0.03(-1.12%)
Sep 11, 2020 2.661 2.661 2.543 2.642 3,462 -0.06(-2.18%)
Sep 10, 2020 2.632 2.759 2.573 2.701 4,880 +0.03(+1.10%)
Sep 09, 2020 2.681 2.681 2.573 2.671 5,515 +0.10(+3.82%)
Sep 08, 2020 2.692 2.692 2.573 2.573 5,631 -0.18(-6.43%)
Sep 04, 2020 2.710 2.818 2.710 2.750 1,934 +0.11(+4.09%)
Sep 03, 2020 2.713 2.713 2.642 2.642 4,609 -0.10(-3.58%)
Sep 02, 2020 2.681 2.755 2.681 2.740 10,657 +0.09(+3.33%)
Sep 01, 2020 2.642 2.730 2.642 2.651 12,334 +0.01(+0.37%)
Aug 31, 2020 2.661 2.661 2.603 2.642 11,425 -0.01(-0.37%)
Aug 28, 2020 2.701 2.759 2.651 2.651 7,229 -0.17(-5.92%)
Aug 27, 2020 2.789 2.818 2.789 2.818 915 +0.12(+4.36%)
Aug 26, 2020 2.779 2.779 2.661 2.701 15,783 -0.07(-2.48%)
Aug 25, 2020 2.779 2.779 2.769 2.769 795 -0.01(-0.35%)
Aug 24, 2020 2.976 2.976 2.730 2.779 19,728 -0.20(-6.60%)
Aug 21, 2020 3.034 3.073 2.868 2.976 2,545 +0.07(+2.36%)
Aug 20, 2020 2.818 2.985 2.818 2.907 5,259 +0.09(+3.14%)
Aug 19, 2020 2.887 2.917 2.809 2.818 10,651 -0.10(-3.29%)
Aug 18, 2020 2.923 2.946 2.914 2.914 1,928 +0.01(+0.25%)
Aug 17, 2020 3.005 3.054 2.897 2.907 25,130 -0.03(-1.00%)
Aug 14, 2020 3.025 3.025 2.936 2.936 19,449 -0.17(-5.38%)
Aug 13, 2020 3.103 3.260 3.103 3.103 29,936 -0.05(-1.56%)
Aug 12, 2020 2.946 3.192 2.946 3.152 104,319 +0.21(+7.00%)
Aug 11, 2020 2.995 2.995 2.931 2.946 171,022 -0.05(-1.64%)
Aug 10, 2020 2.809 2.995 2.799 2.995 9,877 +0.19(+6.64%)
Aug 07, 2020 2.799 2.846 2.710 2.809 7,229 -0.12(-4.03%)
Aug 06, 2020 2.917 2.946 2.917 2.926 8,776 -0.02(-0.67%)
Aug 05, 2020 2.828 2.962 2.828 2.946 7,826 +0.22(+7.91%)
Aug 04, 2020 2.710 2.788 2.681 2.730 8,870 +0.07(+2.58%)
Aug 03, 2020 2.656 2.701 2.656 2.661 1,930 +0.06(+2.26%)
Jul 31, 2020 2.651 2.689 2.543 2.602 14,154 -0.11(-3.99%)
Jul 30, 2020 2.740 2.740 2.652 2.710 5,027 -0.01(-0.36%)
Jul 29, 2020 2.848 2.946 2.691 2.720 15,964 -0.13(-4.48%)
Jul 28, 2020 2.907 2.907 2.848 2.848 7,091 -0.06(-2.03%)
Jul 27, 2020 2.947 2.947 2.877 2.907 10,914 +0.05(+1.72%)
Jul 24, 2020 2.946 2.946 2.848 2.858 35,437 -0.10(-3.32%)
Jul 23, 2020 3.250 3.250 2.956 2.956 26,652 -0.25(-7.67%)
Jul 22, 2020 3.142 3.231 3.034 3.201 11,432 +0.06(+1.87%)
Jul 21, 2020 2.936 3.142 2.927 3.142 21,481 +0.23(+7.74%)
Jul 20, 2020 2.799 2.917 2.779 2.917 2,948 +0.07(+2.41%)
Jul 17, 2020 2.730 2.848 2.701 2.848 7,535 +0.05(+1.76%)
Jul 16, 2020 2.789 2.799 2.689 2.799 4,809 -0.02(-0.70%)
Jul 15, 2020 2.563 2.843 2.563 2.818 17,732 +0.22(+8.30%)
Jul 14, 2020 2.612 2.612 2.553 2.602 3,806 -0.02(-0.93%)
Jul 13, 2020 2.573 2.681 2.494 2.627 11,841 +0.02(+0.91%)
Jul 10, 2020 2.681 2.681 2.563 2.603 5,397 +0.04(+1.57%)
Jul 09, 2020 2.691 2.769 2.563 2.563 12,253 -0.12(-4.40%)
Jul 08, 2020 2.701 2.779 2.583 2.681 21,217 -0.08(-2.85%)
Jul 07, 2020 2.828 2.828 2.759 2.759 1,200 -0.04(-1.40%)
Jul 06, 2020 2.671 2.848 2.671 2.799 9,562 +0.02(+0.71%)
Jul 02, 2020 2.867 2.867 2.759 2.779 13,849 -0.05(-1.91%)
Jul 01, 2020 2.838 2.897 2.661 2.833 15,556 -0.06(-2.20%)
Jun 30, 2020 2.612 2.897 2.578 2.897 20,350 +0.28(+10.90%)
Jun 29, 2020 2.691 2.769 2.546 2.612 6,880 -0.06(-2.21%)
Jun 26, 2020 2.730 2.730 2.544 2.671 22,402 -0.18(-6.21%)
Jun 25, 2020 2.622 2.926 2.622 2.848 14,164 +0.15(+5.45%)
Jun 24, 2020 2.848 2.872 2.701 2.701 9,616 -0.15(-5.17%)
Jun 23, 2020 2.877 2.907 2.799 2.848 9,202 +0.10(+3.57%)
Jun 22, 2020 2.877 2.991 2.701 2.750 21,852 -0.10(-3.45%)
Jun 19, 2020 2.730 3.221 2.730 2.848 63,746 +0.14(+5.07%)
Jun 18, 2020 2.799 2.937 2.710 2.710 19,279 -0.11(-3.83%)
Jun 17, 2020 2.897 2.995 2.759 2.818 48,382 -0.02(-0.69%)
Jun 16, 2020 3.142 3.290 2.750 2.838 113,016 -0.22(-7.07%)
Jun 15, 2020 2.985 3.133 2.789 3.054 12,659 +0.07(+2.30%)
Jun 12, 2020 3.044 3.186 2.946 2.985 33,196 +0.22(+7.81%)
Jun 11, 2020 3.447 3.447 2.701 2.769 50,663 -0.74(-21.01%)
Jun 10, 2020 3.810 3.810 3.290 3.506 34,802 -0.15(-4.04%)
Jun 09, 2020 3.859 4.124 3.560 3.653 87,554 -0.53(-12.67%)
Jun 08, 2020 3.300 4.468 3.290 4.183 314,409 +0.65(+18.33%)
Jun 05, 2020 3.643 3.830 3.525 3.535 31,058 +0.05(+1.41%)
Jun 04, 2020 3.486 3.486 3.398 3.486 6,521 +0.13(+3.80%)
Jun 03, 2020 3.604 3.604 3.192 3.359 30,541 +0.04(+1.33%)
Jun 02, 2020 3.496 3.496 3.241 3.314 2,396 -0.19(-5.46%)
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.