Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ranger Oil Corp (NQ: ROCC )

37.47 UNCHANGED
Last Price Updated: 4:15 PM EDT, Jun 16, 2023 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 9.811 9.861 9.801 9.811 29,815 +0.03(+0.30%)
May 27, 2021 9.791 9.880 9.781 9.781 69,485 -0.05(-0.50%)
May 26, 2021 9.881 9.910 9.811 9.831 23,942 -0.01(-0.10%)
May 25, 2021 9.881 9.881 9.841 9.841 9,362 +0.02(+0.20%)
May 24, 2021 9.871 9.871 9.786 9.821 21,054 -0.02(-0.20%)
May 21, 2021 9.861 9.861 9.821 9.841 36,229 -0.02(-0.20%)
May 20, 2021 9.791 9.910 9.762 9.861 23,773 +0.03(+0.30%)
May 19, 2021 9.891 9.891 9.786 9.831 99,492 -0.05(-0.50%)
May 18, 2021 9.881 9.936 9.791 9.881 38,594 -0.05(-0.50%)
May 17, 2021 9.980 10.01 9.881 9.930 32,864 -0.05(-0.50%)
May 14, 2021 9.990 10.07 9.980 9.980 33,670 -0.03(-0.30%)
May 13, 2021 10.05 10.22 9.970 10.01 58,892 -0.02(-0.20%)
May 12, 2021 10.18 10.18 9.900 10.03 688,918 +0.16(+1.61%)
May 11, 2021 9.871 9.920 9.821 9.871 151,002 -0.08(-0.80%)
May 10, 2021 10.02 10.03 9.920 9.950 81,403 -0.08(-0.79%)
May 07, 2021 10.02 10.12 9.980 10.03 247,900 -0.01(-0.10%)
May 06, 2021 10.41 10.41 9.900 10.04 351,644 -0.27(-2.60%)
May 05, 2021 10.31 10.46 10.24 10.31 93,531 -0.02(-0.19%)
May 04, 2021 10.61 10.61 10.18 10.33 143,360 -0.10(-0.95%)
May 03, 2021 10.61 10.65 10.39 10.43 152,950 -0.26(-2.41%)
Apr 30, 2021 10.91 10.96 10.57 10.68 650,990 -0.35(-3.15%)
Apr 29, 2021 10.34 11.36 10.15 11.03 1,153,723 +0.78(+7.65%)
Apr 28, 2021 9.950 10.29 9.861 10.25 1,305,305 +0.35(+3.51%)
Apr 27, 2021 9.861 9.940 9.841 9.900 72,606 +0.02(+0.20%)
Apr 26, 2021 9.891 9.891 9.799 9.881 57,458 -0.03(-0.30%)
Apr 23, 2021 9.910 9.950 9.868 9.910 38,708 +0.07(+0.71%)
Apr 22, 2021 9.821 9.920 9.801 9.841 48,529 +0.00(+0.00%)
Apr 21, 2021 9.791 9.851 9.781 9.841 63,617 +0.01(+0.10%)
Apr 20, 2021 9.841 9.871 9.781 9.831 420,214 +0.01(+0.10%)
Apr 19, 2021 9.970 9.980 9.752 9.821 227,450 -0.03(-0.30%)
Apr 16, 2021 9.950 10.02 9.851 9.851 176,305 -0.13(-1.29%)
Apr 15, 2021 10.32 10.42 9.930 9.980 2,151,356 +0.10(+1.00%)
Apr 14, 2021 9.970 10.000 9.881 9.881 63,608 -0.07(-0.70%)
Apr 13, 2021 9.950 10.06 9.940 9.950 22,749 -0.02(-0.20%)
Apr 12, 2021 9.930 10.04 9.920 9.970 105,201 -0.02(-0.20%)
Apr 09, 2021 9.930 10.04 9.930 9.990 51,107 -0.02(-0.20%)
Apr 08, 2021 9.910 10.01 9.891 10.01 38,814 +0.06(+0.60%)
Apr 07, 2021 10.04 10.05 9.891 9.950 33,672 -0.09(-0.89%)
Apr 06, 2021 9.791 10.06 9.781 10.04 262,513 +0.24(+2.43%)
Apr 05, 2021 9.831 9.861 9.771 9.801 78,849 -0.03(-0.30%)
Apr 01, 2021 9.821 9.851 9.762 9.831 117,537 +0.00(+0.00%)
Mar 31, 2021 9.831 9.871 9.752 9.831 42,328 +0.02(+0.20%)
Mar 30, 2021 9.811 9.841 9.752 9.811 79,669 +0.00(+0.00%)
Mar 29, 2021 9.881 9.900 9.781 9.811 242,563 -0.04(-0.40%)
Mar 26, 2021 9.742 9.990 9.742 9.851 823,465 +0.20(+2.06%)
Mar 25, 2021 9.623 9.722 9.543 9.652 67,941 +0.02(+0.21%)
Mar 24, 2021 9.861 9.900 9.563 9.633 137,560 -0.27(-2.71%)
Mar 23, 2021 9.990 10.07 9.801 9.900 99,798 -0.08(-0.80%)
Mar 22, 2021 10.14 10.14 9.970 9.980 95,903 -0.07(-0.69%)
Mar 19, 2021 10.12 10.12 9.950 10.05 54,434 +0.06(+0.60%)
Mar 18, 2021 9.950 10.15 9.950 9.990 33,383 +0.02(+0.20%)
Mar 17, 2021 9.891 10.01 9.871 9.970 72,132 -0.07(-0.69%)
Mar 16, 2021 9.970 10.09 9.950 10.04 224,761 +0.10(+1.00%)
Mar 15, 2021 10.08 10.13 9.940 9.940 96,963 -0.15(-1.47%)
Mar 12, 2021 10.11 10.15 9.970 10.09 81,147 -0.13(-1.26%)
Mar 11, 2021 10.02 10.27 9.900 10.22 90,249 +0.26(+2.59%)
Mar 10, 2021 10.11 10.11 9.920 9.960 84,309 -0.07(-0.69%)
Mar 09, 2021 10.02 10.14 9.930 10.03 75,353 -0.02(-0.20%)
Mar 08, 2021 10.06 10.11 9.920 10.05 186,334 -0.04(-0.39%)
Mar 05, 2021 9.970 10.16 9.851 10.09 371,360 +0.19(+1.90%)
Mar 04, 2021 10.03 10.14 9.851 9.900 463,480 -0.20(-1.96%)
Mar 03, 2021 10.24 10.36 10.03 10.10 345,679 -0.13(-1.26%)
Mar 02, 2021 10.65 10.65 10.19 10.23 237,942 -0.42(-3.91%)
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.