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 )

10.43 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2019 5.990 6.167 5.990 6.000 11,608 -0.14(-2.24%)
May 30, 2019 6.039 6.147 5.990 6.138 9,804 +0.00(+0.00%)
May 29, 2019 6.000 6.186 6.000 6.138 12,315 +0.05(+0.81%)
May 28, 2019 6.206 6.285 5.990 6.089 16,190 -0.12(-1.90%)
May 24, 2019 6.334 6.383 6.089 6.206 18,533 -0.09(-1.40%)
May 23, 2019 6.540 6.550 6.098 6.295 19,471 -0.29(-4.47%)
May 22, 2019 6.776 6.776 6.530 6.589 7,540 -0.17(-2.47%)
May 21, 2019 6.756 6.894 6.662 6.756 43,848 -0.07(-1.01%)
May 20, 2019 6.923 6.937 6.756 6.825 23,041 -0.22(-3.14%)
May 17, 2019 7.095 7.110 7.028 7.046 9,164 -0.03(-0.49%)
May 16, 2019 7.169 7.198 6.874 7.080 17,414 +0.01(+0.14%)
May 15, 2019 7.267 7.365 7.071 7.071 28,885 -0.17(-2.31%)
May 14, 2019 7.187 7.246 7.126 7.237 8,366 -0.01(-0.14%)
May 13, 2019 7.169 7.326 7.082 7.247 20,091 -0.04(-0.54%)
May 10, 2019 7.713 7.817 7.062 7.287 30,549 -0.42(-5.48%)
May 09, 2019 7.999 7.999 7.463 7.709 40,411 +0.02(+0.26%)
May 08, 2019 7.512 7.856 7.512 7.689 35,888 +0.31(+4.26%)
May 07, 2019 7.537 7.537 7.267 7.375 9,544 -0.19(-2.47%)
May 06, 2019 7.660 7.844 7.562 7.562 9,129 +0.09(+1.18%)
May 03, 2019 7.850 7.850 7.198 7.473 10,386 -0.09(-1.17%)
May 02, 2019 7.699 7.841 7.473 7.562 33,692 -0.15(-1.91%)
May 01, 2019 7.355 7.709 7.090 7.709 25,495 +0.54(+7.53%)
Apr 30, 2019 7.169 7.169 159 +0.00(+0.00%)
Apr 29, 2019 7.120 7.208 7.120 7.169 11,313 +0.09(+1.25%)
Apr 26, 2019 7.512 7.512 6.972 7.080 17,616 -0.41(-5.50%)
Apr 25, 2019 7.267 7.493 7.267 7.493 6,824 +0.32(+4.52%)
Apr 24, 2019 7.267 7.267 7.169 7.169 686 -0.25(-3.31%)
Apr 23, 2019 7.316 7.679 7.316 7.414 11,227 +0.14(+1.89%)
Apr 22, 2019 7.257 7.473 7.247 7.277 8,002 +0.01(+0.14%)
Apr 18, 2019 7.552 7.562 7.169 7.267 9,979 -0.33(-4.39%)
Apr 17, 2019 7.837 7.837 7.591 7.601 3,996 -0.24(-3.01%)
Apr 16, 2019 8.003 8.003 7.837 7.837 686 -0.27(-3.39%)
Apr 15, 2019 8.111 8.111 8.111 8.111 3,540 +0.11(+1.35%)
Apr 12, 2019 8.308 8.349 8.003 8.003 5,600 -0.13(-1.57%)
Apr 11, 2019 8.308 8.308 8.003 8.131 12,587 -0.12(-1.43%)
Apr 10, 2019 8.170 8.502 8.131 8.249 16,241 -0.02(-0.24%)
Apr 09, 2019 8.151 8.598 8.055 8.269 51,599 -0.07(-0.82%)
Apr 08, 2019 8.345 8.345 8.337 8.337 838 +0.10(+1.19%)
Apr 05, 2019 8.239 8.347 8.239 8.239 8,451 +0.00(+0.00%)
Apr 04, 2019 8.259 8.337 8.239 8.239 1,731 +0.04(+0.48%)
Apr 03, 2019 8.023 8.347 8.023 8.200 6,821 +0.34(+4.38%)
Apr 02, 2019 7.954 8.102 7.768 7.856 7,674 +0.01(+0.13%)
Apr 01, 2019 7.856 7.935 7.778 7.846 14,191 +0.02(+0.25%)
Mar 29, 2019 7.354 7.856 7.319 7.827 22,402 +0.64(+8.88%)
Mar 28, 2019 6.501 7.218 6.481 7.188 28,017 +0.82(+12.96%)
Mar 27, 2019 6.678 6.727 6.305 6.363 7,308 -0.31(-4.71%)
Mar 26, 2019 6.756 6.923 6.638 6.678 6,697 +0.10(+1.49%)
Mar 25, 2019 7.169 7.169 6.383 6.580 15,672 -0.63(-8.72%)
Mar 22, 2019 7.287 7.287 7.021 7.208 3,971 -0.12(-1.61%)
Mar 21, 2019 7.601 7.620 7.326 7.326 2,833 -0.33(-4.36%)
Mar 20, 2019 7.512 7.729 7.473 7.660 7,005 +0.20(+2.63%)
Mar 19, 2019 7.562 7.581 7.296 7.463 2,922 -0.08(-1.04%)
Mar 18, 2019 7.463 7.542 7.463 7.542 1,602 +0.08(+1.05%)
Mar 15, 2019 7.630 7.640 7.323 7.463 2,545 +0.00(+0.00%)
Mar 14, 2019 7.346 7.532 7.346 7.463 2,618 +0.10(+1.33%)
Mar 13, 2019 7.365 7.463 7.336 7.365 7,037 +0.10(+1.35%)
Mar 12, 2019 6.707 7.267 6.707 7.267 3,866 +0.56(+8.35%)
Mar 11, 2019 6.265 6.707 6.265 6.707 2,803 +0.51(+8.24%)
Mar 08, 2019 6.152 6.275 6.089 6.197 7,229 +0.07(+1.12%)
Mar 07, 2019 6.089 6.157 6.089 6.128 19,470 +0.12(+1.96%)
Mar 06, 2019 6.167 6.187 6.010 6.010 25,266 +0.12(+2.00%)
Mar 05, 2019 6.138 6.236 5.696 5.892 2,955 -0.26(-4.15%)
Mar 04, 2019 6.596 6.596 6.079 6.147 13,962 -0.24(-3.69%)
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.