Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	10.39	10.51	10.37	10.43	90,317	+0.08(+0.77%)
May 16, 2024	10.42	10.52	10.32	10.35	100,485	-0.03(-0.29%)
May 15, 2024	10.35	10.43	10.15	10.38	91,828	-0.05(-0.48%)
May 14, 2024	10.20	10.44	10.19	10.43	113,500	+0.24(+2.34%)
May 13, 2024	9.952	10.21	9.874	10.19	167,372	+0.19(+1.89%)
May 10, 2024	10.38	10.49	9.982	10.00	159,854	-0.41(-3.92%)
May 09, 2024	10.13	10.46	10.13	10.41	95,001	+0.29(+2.85%)
May 08, 2024	9.912	10.21	9.808	10.12	112,682	+0.19(+1.90%)
May 07, 2024	9.226	10.04	9.226	9.932	158,865	-0.03(-0.30%)
May 06, 2024	10.04	10.19	9.912	9.962	166,635	-0.04(-0.40%)
May 03, 2024	10.00	10.16	9.872	10.00	152,715	+0.11(+1.11%)
May 02, 2024	9.843	9.952	9.733	9.892	283,068	+0.14(+1.43%)
May 01, 2024	9.843	9.922	9.703	9.753	252,721	-0.04(-0.41%)
Apr 30, 2024	10.10	10.10	9.670	9.793	151,045	-0.37(-3.62%)
Apr 29, 2024	10.15	10.24	10.10	10.16	186,408	-0.04(-0.39%)
Apr 26, 2024	10.20	10.22	10.10	10.20	172,357	+0.00(+0.00%)
Apr 25, 2024	10.28	10.28	10.06	10.20	296,611	-0.12(-1.16%)
Apr 24, 2024	10.52	10.57	10.19	10.32	127,388	-0.27(-2.54%)
Apr 23, 2024	10.77	10.85	10.53	10.59	95,358	-0.09(-0.84%)
Apr 22, 2024	10.72	10.86	10.57	10.68	101,727	-0.12(-1.11%)
Apr 19, 2024	10.61	10.86	10.61	10.80	161,383	+0.14(+1.31%)
Apr 18, 2024	10.86	10.92	10.58	10.66	102,070	-0.14(-1.29%)
Apr 17, 2024	11.10	11.23	10.79	10.80	122,939	-0.28(-2.52%)
Apr 16, 2024	11.13	11.16	10.95	11.08	75,891	-0.10(-0.89%)
Apr 15, 2024	11.51	11.67	11.10	11.18	118,184	-0.36(-3.11%)
Apr 12, 2024	11.84	11.86	11.46	11.53	98,572	-0.23(-1.95%)
Apr 11, 2024	11.71	11.77	11.60	11.76	80,893	+0.06(+0.51%)
Apr 10, 2024	11.66	11.76	11.56	11.70	103,492	-0.01(-0.09%)
Apr 09, 2024	11.72	11.81	11.64	11.71	107,856	-0.05(-0.42%)
Apr 08, 2024	11.80	11.91	11.69	11.76	158,397	-0.03(-0.25%)
Apr 05, 2024	11.49	11.83	11.48	11.79	83,679	+0.30(+2.60%)
Apr 04, 2024	11.64	11.74	11.48	11.49	87,920	-0.10(-0.86%)
Apr 03, 2024	11.31	11.59	11.31	11.59	107,195	+0.28(+2.46%)
Apr 02, 2024	11.49	11.50	11.19	11.32	92,701	-0.12(-1.04%)
Apr 01, 2024	11.24	11.43	11.08	11.43	228,380	+0.20(+1.77%)
Mar 28, 2024	11.19	11.39	11.15	11.24	187,059	+0.13(+1.17%)
Mar 27, 2024	10.94	11.12	10.85	11.11	282,328	+0.05(+0.45%)
Mar 26, 2024	11.39	11.39	11.03	11.06	214,428	-0.28(-2.46%)
Mar 25, 2024	11.06	11.35	11.03	11.34	408,100	+0.26(+2.34%)
Mar 22, 2024	11.75	11.75	11.07	11.08	214,891	-0.69(-5.84%)
Mar 21, 2024	11.57	11.99	11.57	11.76	175,442	+0.08(+0.68%)
Mar 20, 2024	11.68	11.73	11.43	11.68	139,147	-0.08(-0.68%)
Mar 19, 2024	11.36	11.76	11.36	11.76	122,296	+0.44(+3.87%)
Mar 18, 2024	11.54	11.56	11.31	11.33	182,767	-0.20(-1.73%)
Mar 15, 2024	11.13	11.56	11.13	11.52	243,024	+0.39(+3.48%)
Mar 14, 2024	11.13	11.26	11.07	11.14	115,536	+0.08(+0.72%)
Mar 13, 2024	11.11	11.20	10.96	11.06	143,841	+0.10(+0.90%)
Mar 12, 2024	11.06	11.07	10.89	10.96	82,535	-0.13(-1.16%)
Mar 11, 2024	11.06	11.15	10.89	11.09	130,751	+0.02(+0.18%)
Mar 08, 2024	10.90	11.13	10.89	11.07	165,578	+0.23(+2.10%)
Mar 07, 2024	10.54	10.92	10.54	10.84	185,774	+0.21(+1.96%)
Mar 06, 2024	11.16	11.29	10.58	10.63	254,097	-0.49(-4.37%)
Mar 05, 2024	10.06	11.21	9.907	11.12	512,577	+0.77(+7.47%)
Mar 04, 2024	10.62	10.65	10.29	10.34	288,706	-0.26(-2.43%)
Mar 01, 2024	10.45	10.72	10.42	10.60	238,197	+0.21(+2.00%)
Feb 29, 2024	10.31	10.46	10.26	10.39	132,994	+0.19(+1.84%)
Feb 28, 2024	10.37	10.43	10.18	10.20	142,522	-0.17(-1.62%)
Feb 27, 2024	10.21	10.41	10.18	10.37	93,981	+0.20(+1.95%)
Feb 26, 2024	10.09	10.32	10.05	10.18	166,680	+0.02(+0.19%)
Feb 23, 2024	10.04	10.25	9.904	10.16	119,074	+0.00(+0.00%)
Feb 22, 2024	10.07	10.23	10.05	10.16	116,031	+0.01(+0.10%)
Feb 21, 2024	9.997	10.35	9.997	10.15	146,337	+0.21(+2.09%)
Feb 20, 2024	10.06	10.16	9.888	9.937	241,515	-0.07(-0.69%)
Feb 16, 2024	10.03	10.04	9.878	10.01	230,525	-0.02(-0.20%)
Feb 15, 2024	9.729	10.12	9.729	10.03	270,462	+0.29(+2.95%)
Feb 14, 2024	9.739	9.898	9.690	9.739	150,737	+0.05(+0.51%)
Feb 13, 2024	9.947	9.947	9.635	9.690	205,750	-0.36(-3.55%)
Feb 12, 2024	9.769	10.09	9.769	10.05	314,049	+0.24(+2.42%)
Feb 09, 2024	9.779	9.848	9.719	9.808	113,269	+0.05(+0.51%)
Feb 08, 2024	9.808	9.967	9.699	9.759	200,515	-0.07(-0.71%)
Feb 07, 2024	9.868	9.878	9.709	9.828	165,149	-0.02(-0.20%)
Feb 06, 2024	9.719	9.937	9.714	9.848	134,006	+0.16(+1.64%)
Feb 05, 2024	9.838	9.858	9.670	9.690	228,952	-0.22(-2.20%)
Feb 02, 2024	10.02	10.20	9.898	9.907	140,114	-0.15(-1.48%)
Feb 01, 2024	10.09	10.21	9.907	10.06	167,816	-0.01(-0.10%)
Jan 31, 2024	10.38	10.45	9.957	10.07	183,299	-0.29(-2.77%)
Jan 30, 2024	10.17	10.39	9.987	10.35	152,534	+0.07(+0.67%)
Jan 29, 2024	10.31	10.31	10.09	10.28	154,295	-0.10(-0.95%)
Jan 26, 2024	10.35	10.58	10.28	10.38	119,588	+0.03(+0.29%)
Jan 25, 2024	10.25	10.35	10.15	10.35	159,661	+0.26(+2.55%)
Jan 24, 2024	9.898	10.16	9.858	10.10	168,095	+0.27(+2.72%)
Jan 23, 2024	9.729	9.907	9.719	9.828	159,790	+0.10(+1.02%)
Jan 22, 2024	9.412	9.769	9.412	9.729	153,830	+0.29(+3.04%)
Jan 19, 2024	9.511	9.640	9.372	9.442	173,264	-0.05(-0.52%)
Jan 18, 2024	9.313	9.521	9.263	9.491	150,376	+0.10(+1.05%)
Jan 17, 2024	9.283	9.472	9.184	9.392	179,074	+0.06(+0.64%)
Jan 16, 2024	9.600	9.635	9.323	9.333	229,342	-0.25(-2.59%)
Jan 12, 2024	9.561	9.660	9.511	9.581	155,190	+0.25(+2.65%)
Jan 11, 2024	9.462	9.531	9.283	9.333	260,090	-0.05(-0.53%)
Jan 10, 2024	9.382	9.467	9.234	9.382	314,345	-0.02(-0.21%)
Jan 09, 2024	9.818	9.818	9.283	9.402	416,092	-0.47(-4.72%)
Jan 08, 2024	9.947	10.02	9.590	9.868	289,249	-0.28(-2.73%)
Jan 05, 2024	10.14	10.21	10.02	10.15	282,508	+0.10(+0.99%)
Jan 04, 2024	10.55	10.55	9.987	10.05	230,915	-0.48(-4.52%)
Jan 03, 2024	10.28	10.69	10.18	10.52	169,218	+0.29(+2.81%)
Jan 02, 2024	10.41	10.60	10.21	10.23	257,299	+0.10(+0.98%)
Dec 29, 2023	10.14	10.19	10.04	10.14	476,497	+0.02(+0.20%)
Dec 28, 2023	10.31	10.37	10.11	10.12	159,200	-0.31(-2.95%)
Dec 27, 2023	10.49	10.60	10.39	10.42	163,236	-0.05(-0.47%)
Dec 26, 2023	10.29	10.54	10.22	10.47	179,674	+0.24(+2.32%)
Dec 22, 2023	10.28	10.39	10.19	10.23	158,969	-0.04(-0.39%)
Dec 21, 2023	9.997	10.30	9.917	10.27	299,772	+0.18(+1.77%)
Dec 20, 2023	10.31	10.45	10.08	10.10	167,809	-0.22(-2.11%)
Dec 19, 2023	10.01	10.31	10.01	10.31	200,527	+0.31(+3.07%)
Dec 18, 2023	10.27	10.33	9.987	10.01	258,677	-0.17(-1.66%)
Dec 15, 2023	10.32	10.33	9.997	10.18	336,961	-0.12(-1.16%)
Dec 14, 2023	10.37	10.70	10.20	10.29	224,685	+0.12(+1.17%)
Dec 13, 2023	9.858	10.22	9.784	10.18	595,022	+0.31(+3.11%)
Dec 12, 2023	9.898	10.03	9.769	9.868	246,810	-0.10(-0.99%)
Dec 11, 2023	10.08	10.21	9.893	9.967	221,692	-0.06(-0.59%)
Dec 08, 2023	10.24	10.34	10.02	10.03	198,419	-0.21(-2.03%)
Dec 07, 2023	10.06	10.23	9.957	10.23	183,467	+0.25(+2.48%)
Dec 06, 2023	10.33	10.39	9.957	9.987	294,918	-0.33(-3.17%)
Dec 05, 2023	10.11	10.43	10.04	10.31	318,667	+0.09(+0.87%)
Dec 04, 2023	9.729	10.36	9.729	10.22	508,911	+0.25(+2.48%)
Dec 01, 2023	10.02	10.47	9.937	9.977	476,752	+0.32(+3.28%)
Nov 30, 2023	9.977	10.07	9.561	9.660	400,719	-0.30(-2.99%)
Nov 29, 2023	9.898	10.08	9.709	9.957	378,269	+0.13(+1.31%)
Nov 28, 2023	9.907	10.05	9.798	9.828	271,652	-0.06(-0.60%)
Nov 27, 2023	10.05	10.09	9.818	9.888	182,129	-0.33(-3.20%)
Nov 24, 2023	10.12	10.35	10.12	10.21	47,084	+0.12(+1.18%)
Nov 22, 2023	9.927	10.19	9.883	10.10	141,083	+0.07(+0.69%)
Nov 21, 2023	10.05	10.25	9.967	10.03	184,626	-0.20(-1.94%)
Nov 20, 2023	10.21	10.56	10.18	10.22	84,475	+0.01(+0.10%)
Nov 17, 2023	10.01	10.43	9.719	10.21	367,875	+0.07(+0.68%)
Nov 16, 2023	10.37	10.58	10.03	10.15	180,072	-0.31(-2.94%)
Nov 15, 2023	10.51	10.74	10.32	10.45	187,027	-0.13(-1.22%)
Nov 14, 2023	10.48	10.69	10.42	10.58	240,518	+0.27(+2.59%)
Nov 13, 2023	10.18	10.48	10.05	10.31	111,595	+0.08(+0.77%)
Nov 10, 2023	10.23	10.48	9.907	10.23	230,221	-0.01(-0.10%)
Nov 09, 2023	10.75	10.93	10.09	10.24	185,840	-0.36(-3.44%)
Nov 08, 2023	10.73	10.88	10.45	10.61	147,274	-0.24(-2.18%)
Nov 07, 2023	11.29	11.34	10.85	10.85	207,432	-0.45(-4.01%)
Nov 06, 2023	11.35	11.43	10.74	11.30	206,900	-0.11(-0.95%)
Nov 03, 2023	11.74	11.75	11.33	11.41	110,293	-0.34(-2.85%)
Nov 02, 2023	11.45	11.97	11.43	11.74	158,447	+0.18(+1.53%)
Nov 01, 2023	11.34	12.17	11.32	11.57	184,550	+0.12(+1.03%)
Oct 31, 2023	12.43	12.43	11.25	11.45	307,096	-1.61(-12.31%)
Oct 30, 2023	13.30	13.53	12.77	13.05	100,598	-0.16(-1.19%)
Oct 27, 2023	13.21	13.29	13.00	13.21	67,539	+0.02(+0.15%)
Oct 26, 2023	13.50	13.50	13.02	13.19	73,864	-0.34(-2.48%)
Oct 25, 2023	13.68	13.68	13.16	13.53	87,725	-0.22(-1.58%)
Oct 24, 2023	13.85	13.90	13.71	13.74	84,151	-0.08(-0.57%)
Oct 23, 2023	13.73	13.89	13.46	13.82	126,406	-0.03(-0.21%)
Oct 20, 2023	14.03	14.42	13.72	13.85	289,264	+0.14(+1.01%)
Oct 19, 2023	13.64	13.91	13.55	13.71	62,417	-0.11(-0.78%)
Oct 18, 2023	13.80	13.96	13.72	13.82	67,658	+0.03(+0.21%)
Oct 17, 2023	13.41	13.88	13.40	13.79	117,633	+0.38(+2.87%)
Oct 16, 2023	13.67	13.67	13.23	13.41	106,435	-0.07(-0.51%)
Oct 13, 2023	13.47	13.64	13.40	13.48	40,480	+0.16(+1.18%)
Oct 12, 2023	13.66	13.68	13.18	13.32	76,325	-0.27(-1.96%)
Oct 11, 2023	13.64	13.73	13.38	13.59	66,837	-0.12(-0.86%)
Oct 10, 2023	13.61	13.85	13.55	13.71	85,621	+0.07(+0.51%)
Oct 09, 2023	13.09	13.80	13.01	13.64	109,818	+0.77(+5.98%)
Oct 06, 2023	13.10	13.10	12.66	12.87	140,934	-0.12(-0.91%)
Oct 05, 2023	13.01	13.25	12.90	12.99	214,618	-0.13(-0.98%)
Oct 04, 2023	13.58	13.58	12.97	13.11	204,247	-0.74(-5.34%)
Oct 03, 2023	13.43	13.90	13.42	13.85	136,259	+0.44(+3.31%)
Oct 02, 2023	14.10	14.30	13.19	13.41	173,605	-0.57(-4.09%)
Sep 29, 2023	14.33	14.42	13.81	13.98	509,873	-0.23(-1.60%)
Sep 28, 2023	14.30	14.43	13.94	14.21	173,995	+0.03(+0.21%)
Sep 27, 2023	13.61	14.24	13.61	14.18	180,899	+0.62(+4.58%)
Sep 26, 2023	13.51	13.98	13.42	13.56	165,521	+0.01(+0.07%)
Sep 25, 2023	12.32	13.61	13.18	13.55	273,789	+1.23(+10.01%)
Sep 22, 2023	12.40	12.44	12.24	12.31	64,122	+0.00(+0.00%)
Sep 21, 2023	12.58	12.63	12.30	12.31	52,858	-0.22(-1.73%)
Sep 20, 2023	12.62	12.81	12.49	12.53	57,129	-0.18(-1.40%)
Sep 19, 2023	12.79	12.97	12.62	12.71	89,975	+0.06(+0.47%)
Sep 18, 2023	12.71	12.90	12.56	12.65	128,038	-0.10(-0.77%)
Sep 15, 2023	12.52	12.75	12.18	12.75	291,743	+0.15(+1.17%)
Sep 14, 2023	12.44	12.60	12.43	12.60	75,537	+0.25(+2.00%)
Sep 13, 2023	12.41	12.42	12.24	12.35	67,230	+0.03(+0.24%)
Sep 12, 2023	12.26	12.39	12.23	12.32	38,654	+0.12(+0.97%)
Sep 11, 2023	12.20	12.42	12.02	12.21	73,734	+0.02(+0.16%)
Sep 08, 2023	12.06	12.47	12.00	12.19	67,983	+0.16(+1.31%)
Sep 07, 2023	12.05	12.16	11.88	12.03	115,807	-0.05(-0.41%)
Sep 06, 2023	12.40	12.40	11.93	12.08	103,548	-0.34(-2.70%)
Sep 05, 2023	12.19	12.47	12.15	12.41	78,948	+0.35(+2.86%)
Sep 01, 2023	11.70	12.22	11.70	12.07	86,273	+0.33(+2.77%)
Aug 31, 2023	11.85	11.99	11.73	11.74	54,974	-0.08(-0.67%)
Aug 30, 2023	12.08	12.08	11.80	11.82	105,729	-0.26(-2.12%)
Aug 29, 2023	12.25	12.25	11.92	12.08	98,573	-0.17(-1.37%)
Aug 28, 2023	12.13	12.44	12.13	12.25	81,430	+0.20(+1.64%)
Aug 25, 2023	12.09	12.09	11.78	12.05	92,741	-0.03(-0.24%)
Aug 24, 2023	11.87	12.25	11.87	12.08	95,638	+0.17(+1.41%)
Aug 23, 2023	12.17	12.17	11.89	11.91	73,636	-0.37(-3.05%)
Aug 22, 2023	12.32	12.39	12.19	12.29	84,861	-0.04(-0.32%)
Aug 21, 2023	12.72	12.85	12.25	12.32	125,683	-0.37(-2.95%)
Aug 18, 2023	12.29	12.71	12.29	12.70	248,308	+0.37(+3.04%)
Aug 17, 2023	12.33	12.42	12.27	12.32	216,089	+0.10(+0.81%)
Aug 16, 2023	12.32	12.37	12.15	12.23	220,701	-0.12(-0.96%)
Aug 15, 2023	11.95	12.37	11.95	12.34	156,010	+0.36(+3.03%)
Aug 14, 2023	12.19	12.28	11.88	11.98	122,766	-0.30(-2.48%)
Aug 11, 2023	12.17	12.37	12.08	12.29	279,186	+0.12(+0.97%)
Aug 10, 2023	11.78	12.28	11.78	12.17	185,924	+0.42(+3.59%)
Aug 09, 2023	10.98	11.97	10.96	11.74	446,367	+0.79(+7.17%)
Aug 08, 2023	9.683	11.00	9.339	10.96	350,374	+0.77(+7.51%)
Aug 07, 2023	10.31	10.45	10.18	10.19	166,702	-0.09(-0.86%)
Aug 04, 2023	10.32	10.40	10.22	10.28	111,140	+0.03(+0.29%)
Aug 03, 2023	9.958	10.36	9.918	10.25	61,017	+0.23(+2.25%)
Aug 02, 2023	10.24	10.28	9.967	10.03	67,782	-0.27(-2.58%)
Aug 01, 2023	10.17	10.33	10.02	10.29	82,617	-0.02(-0.19%)
Jul 31, 2023	10.12	10.34	10.06	10.31	139,286	+0.20(+1.94%)
Jul 28, 2023	10.10	10.26	10.07	10.11	65,425	+0.08(+0.78%)
Jul 27, 2023	10.28	10.30	9.820	10.04	156,327	-0.25(-2.39%)
Jul 26, 2023	10.19	10.47	10.19	10.28	68,066	+0.00(+0.00%)
Jul 25, 2023	10.16	10.45	10.14	10.28	97,596	+0.06(+0.58%)
Jul 24, 2023	9.977	10.40	9.958	10.22	117,980	+0.21(+2.06%)
Jul 21, 2023	10.26	10.28	9.997	10.02	94,122	-0.19(-1.83%)
Jul 20, 2023	9.918	10.22	9.771	10.20	88,242	+0.34(+3.49%)
Jul 19, 2023	9.869	9.967	9.810	9.859	48,173	-0.01(-0.10%)
Jul 18, 2023	9.810	10.10	9.751	9.869	106,442	+0.01(+0.10%)
Jul 17, 2023	9.702	9.987	9.702	9.859	88,770	+0.10(+1.01%)
Jul 14, 2023	9.889	9.889	9.653	9.761	120,359	-0.18(-1.78%)
Jul 13, 2023	9.820	10.10	9.820	9.938	98,988	+0.07(+0.70%)
Jul 12, 2023	10.08	10.15	9.820	9.869	119,215	-0.13(-1.28%)
Jul 11, 2023	9.742	10.02	9.585	9.997	158,519	+0.29(+3.04%)
Jul 10, 2023	9.948	9.948	9.476	9.702	207,653	-0.34(-3.42%)
Jul 07, 2023	9.496	10.07	9.496	10.05	186,069	+0.55(+5.79%)
Jul 06, 2023	9.594	9.643	9.270	9.496	163,415	-0.21(-2.13%)
Jul 05, 2023	10.01	10.01	9.634	9.702	151,850	-0.30(-3.04%)
Jul 03, 2023	9.987	10.25	9.889	10.01	89,541	-0.05(-0.49%)
Jun 30, 2023	9.948	10.09	9.826	10.06	111,672	+0.17(+1.69%)
Jun 29, 2023	9.761	9.918	9.712	9.889	107,205	+0.17(+1.72%)
Jun 28, 2023	9.732	9.869	9.447	9.722	128,527	-0.02(-0.20%)
Jun 27, 2023	9.732	9.830	9.457	9.742	188,098	-0.01(-0.10%)
Jun 26, 2023	9.594	10.24	9.594	9.751	293,336	+0.18(+1.85%)
Jun 23, 2023	10.12	10.13	9.467	9.575	2,325,282	-0.62(-6.07%)
Jun 22, 2023	10.36	10.36	10.14	10.19	168,205	-0.12(-1.14%)
Jun 21, 2023	9.987	10.34	9.958	10.31	335,171	+0.23(+2.24%)
Jun 20, 2023	10.41	10.49	10.06	10.09	291,109	-0.32(-3.11%)
Jun 16, 2023	10.49	10.67	10.40	10.41	223,443	-0.08(-0.75%)

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.

Plymouth, IN (46563)

Today

Tonight

Ranger Energy Services Inc Cl A (NY: RNGR )

Historical Prices

Sections

Services