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 )

10.35 -0.07 (-0.67%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 11, 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 (%)
Nov 29, 2019 6.953 7.336 6.953 7.198 7,535 +0.27(+3.97%)
Nov 27, 2019 6.691 6.996 6.619 6.923 7,637 +0.39(+6.02%)
Nov 26, 2019 6.530 6.530 6.530 6.530 18 +0.00(+0.00%)
Nov 25, 2019 6.128 6.668 5.882 6.530 4,314 -0.10(-1.48%)
Nov 22, 2019 6.125 6.629 6.125 6.629 2,240 +0.14(+2.12%)
Nov 21, 2019 6.314 6.491 6.314 6.491 391 +0.23(+3.60%)
Nov 20, 2019 6.089 6.668 6.039 6.265 24,183 +0.18(+2.90%)
Nov 19, 2019 5.822 6.089 5.822 6.089 11,341 +0.07(+1.14%)
Nov 18, 2019 6.039 6.039 5.853 6.020 7,540 -0.02(-0.33%)
Nov 15, 2019 5.892 6.039 5.614 6.039 21,689 +0.14(+2.33%)
Nov 14, 2019 5.892 6.059 5.892 5.902 5,117 +0.01(+0.17%)
Nov 13, 2019 5.892 5.892 5.892 5.892 346 -0.03(-0.50%)
Nov 12, 2019 6.030 6.098 5.892 5.922 5,536 +0.02(+0.33%)
Nov 11, 2019 5.902 6.206 5.863 5.902 34,930 +0.02(+0.33%)
Nov 08, 2019 5.775 5.892 5.775 5.882 11,914 +0.19(+3.28%)
Nov 07, 2019 5.666 5.696 5.666 5.696 1,323 +0.03(+0.52%)
Nov 06, 2019 5.647 5.696 5.548 5.666 7,738 +0.00(+0.00%)
Nov 05, 2019 5.627 5.666 5.617 5.666 3,530 +0.04(+0.70%)
Nov 04, 2019 5.401 5.676 5.352 5.627 6,608 +0.27(+4.94%)
Nov 01, 2019 5.156 5.401 5.136 5.362 4,786 -0.04(-0.73%)
Oct 31, 2019 5.067 5.401 5.037 5.401 17,460 +0.29(+5.77%)
Oct 30, 2019 5.077 5.136 5.038 5.106 2,930 +0.14(+2.77%)
Oct 29, 2019 4.910 5.077 4.910 4.969 16,007 +0.06(+1.20%)
Oct 28, 2019 4.910 5.136 4.694 4.910 21,729 +0.23(+4.82%)
Oct 25, 2019 4.861 4.989 4.684 4.684 19,246 -0.18(-3.64%)
Oct 24, 2019 4.981 4.981 4.812 4.861 5,032 -0.11(-2.15%)
Oct 23, 2019 5.254 5.254 4.930 4.968 5,892 -0.33(-6.29%)
Oct 22, 2019 5.289 5.301 5.289 5.301 437 -0.00(-0.04%)
Oct 21, 2019 5.725 5.725 5.224 5.303 11,167 -0.53(-9.09%)
Oct 18, 2019 6.044 6.044 5.519 5.833 5,498 +0.22(+3.85%)
Oct 17, 2019 6.403 6.403 5.558 5.617 9,946 -0.14(-2.39%)
Oct 16, 2019 5.313 5.863 5.106 5.755 17,893 +0.04(+0.70%)
Oct 15, 2019 5.714 5.714 109 +0.00(+0.00%)
Oct 14, 2019 5.981 6.030 5.706 5.714 2,887 -0.14(-2.37%)
Oct 11, 2019 6.128 6.128 5.828 5.853 3,462 -0.26(-4.18%)
Oct 10, 2019 6.108 6.108 6.108 6.108 123 +0.00(+0.00%)
Oct 09, 2019 6.275 6.275 5.981 6.108 2,526 -0.16(-2.51%)
Oct 08, 2019 6.118 6.265 6.069 6.265 2,914 +0.23(+3.74%)
Oct 07, 2019 6.246 6.265 6.039 6.039 4,166 -0.28(-4.49%)
Oct 04, 2019 6.383 6.383 6.314 6.323 2,036 -0.03(-0.48%)
Oct 03, 2019 6.354 6.354 137 +0.00(+0.00%)
Oct 02, 2019 6.413 6.432 6.344 6.354 2,675 -0.04(-0.61%)
Oct 01, 2019 6.236 6.403 6.234 6.393 1,204 +0.06(+0.93%)
Sep 30, 2019 6.177 6.366 6.179 6.334 3,186 -0.01(-0.15%)
Sep 27, 2019 6.491 6.491 6.344 6.344 814 -0.02(-0.31%)
Sep 26, 2019 6.373 6.373 6.157 6.363 3,957 +0.03(+0.47%)
Sep 25, 2019 6.599 6.619 6.334 6.334 5,072 -0.04(-0.62%)
Sep 24, 2019 6.157 6.373 6.157 6.373 903 -0.13(-1.96%)
Sep 23, 2019 6.363 6.501 6.354 6.501 3,402 -0.02(-0.30%)
Sep 20, 2019 6.403 6.521 6.363 6.521 4,582 +0.17(+2.63%)
Sep 19, 2019 6.422 6.462 6.354 6.354 4,643 +0.00(+0.00%)
Sep 18, 2019 6.403 6.442 6.354 6.354 8,141 -0.05(-0.77%)
Sep 17, 2019 6.403 6.521 6.373 6.403 6,638 -0.15(-2.25%)
Sep 16, 2019 6.481 6.550 6.403 6.550 5,538 +0.15(+2.30%)
Sep 13, 2019 6.462 6.462 6.392 6.403 6,008 -0.07(-1.06%)
Sep 12, 2019 6.393 6.472 6.393 6.472 2,204 -0.01(-0.15%)
Sep 11, 2019 6.069 6.481 6.069 6.481 5,318 +0.05(+0.76%)
Sep 10, 2019 6.452 6.452 6.393 6.432 4,018 -0.02(-0.30%)
Sep 09, 2019 6.393 6.452 6.383 6.452 4,012 +0.07(+1.08%)
Sep 06, 2019 6.383 6.422 6.354 6.383 4,684 -0.02(-0.31%)
Sep 05, 2019 6.363 6.403 6.354 6.403 4,439 +0.17(+2.68%)
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.