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 )

10.36 -0.06 (-0.58%)
Official Closing Price Updated: 6:30 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 (%)
May 31, 2018 9.565 9.624 9.437 9.624 9,188 +0.10(+1.03%)
May 30, 2018 8.985 9.526 8.985 9.526 19,612 +0.51(+5.66%)
May 29, 2018 8.622 9.035 8.622 9.015 13,556 +0.32(+3.73%)
May 25, 2018 8.691 8.691 8.691 0 +0.00(+0.00%)
May 24, 2018 9.005 9.005 8.396 8.691 24,811 -0.20(-2.21%)
May 23, 2018 8.868 9.005 8.661 8.887 13,381 -0.02(-0.22%)
May 22, 2018 8.553 9.044 8.465 8.907 21,194 +0.41(+4.86%)
May 21, 2018 8.406 8.494 8.170 8.494 53,738 +0.22(+2.61%)
May 18, 2018 8.308 8.436 8.033 8.278 53,355 -0.10(-1.17%)
May 17, 2018 8.396 8.652 8.318 8.377 83,790 +0.03(+0.35%)
May 16, 2018 8.828 8.828 8.318 8.347 148,419 +0.01(+0.12%)
May 15, 2018 8.318 8.347 8.249 8.337 84,693 +0.04(+0.47%)
May 14, 2018 8.249 8.396 8.161 8.298 74,720 +0.11(+1.32%)
May 11, 2018 8.220 8.298 7.984 8.190 12,767 +0.03(+0.36%)
May 10, 2018 8.141 8.288 8.082 8.161 11,438 +0.01(+0.12%)
May 09, 2018 8.278 8.396 8.102 8.151 281,273 -0.05(-0.60%)
May 08, 2018 8.396 8.396 8.053 8.200 29,388 -0.19(-2.22%)
May 07, 2018 8.406 8.445 8.298 8.386 34,880 +0.05(+0.59%)
May 04, 2018 8.259 8.396 8.161 8.337 22,762 +0.14(+1.68%)
May 03, 2018 8.347 8.396 8.102 8.200 28,257 -0.18(-2.11%)
May 02, 2018 8.249 8.396 8.249 8.377 10,072 +0.12(+1.43%)
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.