Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 15, 2023	10.65	10.84	10.44	10.49	128,289	-0.07(-0.65%)
Jun 14, 2023	11.11	11.13	10.22	10.56	361,441	-0.59(-5.29%)
Jun 13, 2023	11.51	11.61	11.15	11.15	153,258	-0.25(-2.16%)
Jun 12, 2023	11.52	11.65	11.20	11.39	212,959	+0.00(+0.00%)
Jun 09, 2023	11.78	11.88	11.38	11.39	117,575	-0.39(-3.33%)
Jun 08, 2023	11.78	11.91	11.62	11.78	171,249	+0.17(+1.44%)
Jun 07, 2023	11.53	11.72	11.39	11.62	121,815	+0.13(+1.11%)
Jun 06, 2023	11.55	11.73	11.47	11.49	147,707	+0.00(+0.00%)
Jun 05, 2023	11.40	11.64	11.15	11.49	178,952	+0.17(+1.47%)
Jun 02, 2023	11.07	11.51	11.07	11.32	126,577	+0.32(+2.95%)
Jun 01, 2023	10.93	11.15	10.87	11.00	151,079	+0.07(+0.63%)
May 31, 2023	11.39	11.43	10.91	10.93	117,753	-0.38(-3.39%)
May 30, 2023	11.49	11.52	11.12	11.31	114,966	+0.00(+0.00%)
May 26, 2023	11.44	11.51	11.21	11.31	87,516	-0.21(-1.79%)
May 25, 2023	12.00	12.00	11.35	11.52	84,807	-0.45(-3.77%)
May 24, 2023	12.18	12.21	11.80	11.97	121,139	-0.11(-0.89%)
May 23, 2023	12.02	12.24	11.99	12.08	129,315	+0.06(+0.49%)
May 22, 2023	12.12	12.21	11.92	12.02	126,984	+0.02(+0.16%)
May 19, 2023	12.08	12.12	11.86	12.00	126,592	-0.02(-0.16%)
May 18, 2023	11.74	12.29	11.58	12.02	247,635	+0.39(+3.38%)
May 17, 2023	11.30	11.74	11.23	11.63	147,260	+0.58(+5.24%)
May 16, 2023	11.33	11.49	11.03	11.05	131,131	-0.15(-1.32%)
May 15, 2023	11.08	11.43	10.97	11.20	203,451	+0.25(+2.24%)
May 12, 2023	11.05	11.20	10.95	10.95	143,390	-0.02(-0.18%)
May 11, 2023	11.20	11.25	10.93	10.97	159,549	-0.05(-0.45%)
May 10, 2023	11.18	11.18	10.81	11.02	74,787	+0.01(+0.09%)
May 09, 2023	11.03	11.13	10.84	11.01	85,664	-0.09(-0.80%)
May 08, 2023	11.13	11.27	11.00	11.10	104,593	+0.07(+0.62%)
May 05, 2023	11.00	11.14	10.94	11.03	95,293	+0.15(+1.35%)
May 04, 2023	10.81	11.12	10.77	10.88	56,817	+0.02(+0.18%)
May 03, 2023	11.06	11.14	10.83	10.86	53,990	-0.18(-1.60%)
May 02, 2023	11.26	11.26	10.76	11.04	62,126	-0.14(-1.23%)

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