Indicators

Ranger Energy Services Inc Cl A (NY: RNGR )

10.33 +0.28 (+2.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.604	3.604	3.594	3.594	509	+0.13(+3.68%)
May 28, 2020	3.437	3.594	3.437	3.467	1,684	-0.22(-5.87%)
May 27, 2020	3.732	3.732	3.614	3.683	11,650	-0.01(-0.30%)
May 26, 2020	3.732	3.732	3.683	3.694	3,844	+0.03(+0.84%)
May 22, 2020	3.516	3.663	3.496	3.663	1,120	-0.01(-0.27%)
May 21, 2020	3.722	3.732	3.673	3.673	2,364	-0.07(-1.84%)
May 20, 2020	3.604	3.810	3.604	3.741	4,296	+0.16(+4.38%)
May 19, 2020	3.584	3.594	3.535	3.584	2,054	+0.00(+0.04%)
May 18, 2020	3.339	3.594	3.339	3.583	39,281	+0.08(+2.20%)
May 15, 2020	3.437	3.506	3.339	3.506	2,240	+0.06(+1.71%)
May 14, 2020	3.398	3.516	3.250	3.447	9,097	-0.16(-4.36%)
May 13, 2020	3.732	3.741	3.339	3.604	51,688	-0.23(-5.90%)
May 12, 2020	3.791	3.918	3.787	3.830	5,032	+0.03(+0.78%)
May 11, 2020	3.732	3.928	3.732	3.800	10,631	+0.11(+2.93%)
May 08, 2020	3.535	3.810	3.496	3.692	23,319	+0.26(+7.43%)
May 07, 2020	3.467	4.360	3.142	3.437	26,906	-0.04(-1.13%)
May 06, 2020	3.584	3.594	3.476	3.476	4,974	-0.13(-3.69%)
May 05, 2020	3.800	3.833	3.499	3.610	1,889	-0.02(-0.65%)
May 04, 2020	3.732	3.781	3.625	3.633	15,278	-0.20(-5.13%)

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.