Indicators

Ranger Energy Services Inc Cl A (NY: RNGR )

10.46 +0.11 (+1.01%)

Streaming Delayed Price Updated: 3:01 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.787	7.876	7.670	7.856	13,085	+0.10(+1.27%)
May 27, 2021	7.493	7.758	7.454	7.758	3,177	+0.39(+5.33%)
May 26, 2021	7.365	7.569	7.120	7.365	12,310	+0.00(+0.00%)
May 25, 2021	7.905	7.905	7.346	7.365	12,763	-0.41(-5.30%)
May 24, 2021	6.963	7.964	6.963	7.778	47,132	+0.96(+14.12%)
May 21, 2021	6.727	6.874	6.727	6.815	6,951	+0.09(+1.31%)
May 20, 2021	6.452	6.727	6.452	6.727	5,882	+0.29(+4.58%)
May 19, 2021	6.324	6.432	6.249	6.432	6,435	+0.05(+0.77%)
May 18, 2021	6.363	6.383	6.255	6.383	20,134	+0.02(+0.31%)
May 17, 2021	6.020	6.363	5.853	6.363	8,036	+0.32(+5.37%)
May 14, 2021	6.118	6.187	6.020	6.039	18,145	-0.04(-0.65%)
May 13, 2021	6.089	6.206	5.922	6.079	19,661	-0.16(-2.52%)
May 12, 2021	6.275	6.295	6.109	6.236	16,486	+0.05(+0.79%)
May 11, 2021	5.234	6.295	5.234	6.187	16,258	-0.06(-0.94%)
May 10, 2021	5.961	6.324	5.882	6.246	26,994	+0.32(+5.47%)
May 07, 2021	6.098	6.098	5.863	5.922	28,013	-0.05(-0.82%)
May 06, 2021	5.971	6.354	5.607	5.971	51,538	+0.13(+2.18%)
May 05, 2021	5.843	5.921	5.755	5.843	10,277	+0.05(+0.85%)
May 04, 2021	5.971	5.981	5.735	5.794	11,610	-0.15(-2.48%)

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.