Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ranger Energy Services Inc Cl A (NY: RNGR )

10.55 +0.19 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 10.31 10.72 10.23 10.29 67,028 -0.37(-3.50%)
May 27, 2022 10.70 10.78 10.56 10.66 21,073 +0.08(+0.74%)
May 26, 2022 10.51 10.65 10.37 10.59 25,347 +0.19(+1.79%)
May 25, 2022 10.46 10.64 10.34 10.40 52,020 -0.16(-1.49%)
May 24, 2022 10.36 10.61 10.26 10.56 35,851 +0.06(+0.56%)
May 23, 2022 9.820 10.50 9.781 10.50 72,177 +0.75(+7.65%)
May 20, 2022 9.545 9.751 9.545 9.751 12,170 +0.23(+2.37%)
May 19, 2022 9.310 9.820 9.310 9.526 35,822 -0.29(-3.00%)
May 18, 2022 9.810 9.820 9.776 9.820 15,436 +0.00(+0.00%)
May 17, 2022 9.810 9.820 9.777 9.820 21,284 +0.00(+0.00%)
May 16, 2022 9.575 9.820 9.535 9.820 15,427 +0.19(+1.94%)
May 13, 2022 9.349 9.693 9.349 9.634 15,329 +0.15(+1.55%)
May 12, 2022 9.388 9.526 9.221 9.486 14,186 -0.15(-1.53%)
May 11, 2022 9.624 9.801 9.349 9.634 25,072 -0.04(-0.41%)
May 10, 2022 9.624 9.820 9.339 9.673 76,342 +0.13(+1.34%)
May 09, 2022 9.352 9.636 9.094 9.545 93,017 +0.03(+0.31%)
May 06, 2022 9.260 9.889 9.197 9.516 153,790 +0.25(+2.65%)
May 05, 2022 9.270 9.270 9.123 9.270 11,159 +0.03(+0.32%)
May 04, 2022 9.221 9.270 9.140 9.241 20,174 +0.06(+0.64%)
May 03, 2022 8.544 9.447 8.544 9.182 35,148 -0.13(-1.37%)
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.