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%)
May 01, 2018	8.121	8.362	8.062	8.259	14,000	+0.16(+1.94%)
Apr 30, 2018	8.269	8.269	8.082	8.102	23,012	-0.12(-1.43%)
Apr 27, 2018	8.298	8.396	8.210	8.220	33,288	-0.05(-0.59%)
Apr 26, 2018	8.347	8.396	8.220	8.269	28,720	+0.02(+0.24%)
Apr 25, 2018	8.249	8.278	8.102	8.249	12,693	+0.08(+0.96%)
Apr 24, 2018	8.111	8.259	8.053	8.170	17,954	+0.07(+0.85%)
Apr 23, 2018	8.386	8.396	8.062	8.102	21,811	-0.27(-3.17%)
Apr 20, 2018	8.308	8.396	8.151	8.367	18,114	-0.03(-0.35%)
Apr 19, 2018	8.347	8.494	8.210	8.396	23,825	+0.01(+0.12%)
Apr 18, 2018	8.043	8.475	8.028	8.386	65,709	+0.34(+4.27%)
Apr 17, 2018	7.630	8.082	7.365	8.043	24,918	+0.47(+6.23%)
Apr 16, 2018	7.247	7.572	7.237	7.571	26,703	+0.33(+4.61%)
Apr 13, 2018	7.139	7.247	7.041	7.237	8,579	+0.20(+2.79%)
Apr 12, 2018	7.237	7.247	6.972	7.041	16,350	-0.09(-1.24%)
Apr 11, 2018	7.041	7.129	6.913	7.129	9,765	+0.12(+1.68%)
Apr 10, 2018	6.825	7.041	6.761	7.012	51,774	+0.23(+3.33%)
Apr 09, 2018	7.002	7.021	6.751	6.786	31,305	-0.14(-1.99%)
Apr 06, 2018	7.100	7.414	6.776	6.923	72,853	-0.25(-3.42%)
Apr 05, 2018	7.532	7.562	7.026	7.169	36,438	+0.03(+0.41%)
Apr 04, 2018	7.336	7.336	7.100	7.139	19,864	-0.18(-2.42%)
Apr 03, 2018	7.679	7.895	7.296	7.316	39,062	-0.36(-4.73%)
Apr 02, 2018	7.905	7.905	7.424	7.679	21,431	-0.31(-3.93%)
Mar 29, 2018		7.994	7.994	7.994	0	+0.24(+3.04%)
Mar 28, 2018	7.611	7.787	7.464	7.758	29,454	+0.13(+1.67%)
Mar 27, 2018	7.611	7.719	7.512	7.630	35,007	-0.09(-1.15%)
Mar 26, 2018	7.994	7.994	7.620	7.719	10,751	+0.10(+1.29%)
Mar 23, 2018	7.684	7.837	7.478	7.620	63,662	-0.14(-1.77%)
Mar 22, 2018	7.758	7.964	7.709	7.758	19,783	-0.03(-0.38%)
Mar 21, 2018	7.738	8.102	7.601	7.787	37,722	+0.13(+1.67%)
Mar 20, 2018	7.984	8.102	7.630	7.660	48,117	-0.32(-4.06%)
Mar 19, 2018	8.033	8.288	7.876	7.984	25,167	-0.13(-1.57%)
Mar 16, 2018	8.082	8.200	7.768	8.111	52,262	+0.02(+0.24%)
Mar 15, 2018	8.043	8.367	7.895	8.092	30,642	+0.04(+0.49%)
Mar 14, 2018	8.259	8.335	8.053	8.053	19,430	-0.21(-2.50%)
Mar 13, 2018	8.190	8.421	7.994	8.259	23,617	-0.05(-0.59%)
Mar 12, 2018	8.200	8.396	8.077	8.308	58,092	+0.02(+0.24%)
Mar 09, 2018	8.544	8.544	7.936	8.288	82,830	-0.27(-3.10%)
Mar 08, 2018	8.622	8.794	8.534	8.553	12,738	-0.12(-1.36%)
Mar 07, 2018		8.985	8.504	8.671	36,357	-0.17(-1.89%)
Mar 06, 2018	9.064	9.152	8.769	8.838	26,564	-0.20(-2.17%)
Mar 05, 2018	8.524	9.107	8.367	9.035	14,904	+0.55(+6.48%)
Mar 02, 2018	8.475	8.602	8.377	8.485	12,947	+0.01(+0.12%)

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