U.S. markets open in 3 hours 16 minutes

Ranger Energy Services, Inc. (RNGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.17+0.23 (+3.87%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20216.006.176.006.176.174,300
Mar 05, 20216.066.145.805.945.948,100
Mar 04, 20216.066.155.755.755.758,500
Mar 03, 20215.856.135.855.925.9229,600
Mar 02, 20215.515.805.515.735.7313,700
Mar 01, 20215.615.685.505.515.5124,700
Feb 26, 20215.505.675.505.515.5116,600
Feb 25, 20215.465.655.465.545.548,400
Feb 24, 20215.145.595.105.355.3516,600
Feb 23, 20215.535.615.085.305.3014,200
Feb 22, 20215.465.615.455.595.593,000
Feb 19, 20215.585.585.365.545.546,800
Feb 18, 20215.495.695.445.685.6824,000
Feb 17, 20215.495.495.355.465.466,800
Feb 16, 20215.315.465.255.465.467,600
Feb 12, 20215.415.414.964.964.9647,500
Feb 11, 20215.345.485.255.395.399,000
Feb 10, 20215.195.345.195.345.344,400
Feb 09, 20215.265.305.085.225.227,000
Feb 08, 20215.155.245.135.235.237,600
Feb 05, 20215.145.185.025.115.1123,000
Feb 04, 20214.945.204.875.045.0431,100
Feb 03, 20214.734.994.714.944.9421,800
Feb 02, 20214.534.744.534.664.665,200
Feb 01, 20214.504.604.354.574.5713,600
Jan 29, 20214.484.624.484.534.537,200
Jan 28, 20214.464.584.374.554.5514,700
Jan 27, 20214.354.494.354.494.4914,200
Jan 26, 20214.474.514.364.404.409,000
Jan 25, 20214.554.594.224.404.4032,300
Jan 22, 20214.834.834.604.644.6428,900
Jan 21, 20214.834.934.784.814.8113,100
Jan 20, 20214.874.924.824.904.9015,900
Jan 19, 20214.884.884.694.874.8711,800
Jan 15, 20214.804.874.624.804.8021,000
Jan 14, 20214.824.954.764.874.8715,800
Jan 13, 20214.924.924.844.854.857,400
Jan 12, 20214.784.904.774.904.9010,800
Jan 11, 20214.604.784.544.744.7417,600
Jan 08, 20214.594.634.524.554.5519,300
Jan 07, 20214.484.604.414.534.5319,000
Jan 06, 20214.384.664.384.574.5721,600
Jan 05, 20214.054.384.054.384.3835,800
Jan 04, 20213.754.023.754.004.0073,300
Dec 31, 20203.653.773.563.643.6428,200
Dec 30, 20203.593.673.473.673.6723,700
Dec 29, 20203.463.603.463.563.5627,700
Dec 28, 20203.623.643.453.553.5547,700
Dec 24, 20203.803.903.783.783.7817,200
Dec 23, 20203.933.963.763.803.8010,200
Dec 22, 20204.154.153.653.833.8334,200
Dec 21, 20204.154.164.004.104.1019,000
Dec 18, 20204.024.114.014.014.0114,600
Dec 17, 20204.084.174.054.114.113,500
Dec 16, 20204.054.184.054.064.063,100
Dec 15, 20204.074.144.054.054.057,800
Dec 14, 20203.854.243.854.154.1543,500
Dec 11, 20204.124.243.853.953.9531,500
Dec 10, 20204.204.304.014.224.2298,900
Dec 09, 20203.663.753.633.723.7221,700
Dec 08, 20203.613.763.583.743.7419,800
Dec 07, 20203.543.783.513.523.5240,100
Dec 04, 20203.333.543.333.523.5213,900
Dec 03, 20203.373.383.293.373.379,700
Dec 02, 20203.403.403.123.253.2519,400
Dec 01, 20203.403.453.273.273.2712,900
Nov 30, 20203.693.693.213.303.3033,700
Nov 27, 20203.673.753.653.713.715,800
Nov 25, 20203.453.653.453.633.6314,300
Nov 24, 20203.313.503.313.443.4412,600
Nov 23, 20203.203.393.203.373.3717,800
Nov 20, 20203.173.213.173.203.203,300
Nov 19, 20203.153.253.153.213.217,100
Nov 18, 20203.033.253.013.203.2030,900
Nov 17, 20203.013.012.963.013.0115,700
Nov 16, 20202.953.012.942.962.9610,500
Nov 13, 20202.933.032.892.892.8913,400
Nov 12, 20202.942.962.872.952.958,900
Nov 11, 20202.953.052.952.952.953,500
Nov 10, 20202.962.992.882.942.944,600
Nov 09, 20202.992.992.822.852.8512,900
Nov 06, 20202.752.822.732.802.8013,000
Nov 05, 20202.512.642.512.642.649,600
Nov 04, 20202.652.672.512.552.556,200
Nov 03, 20202.572.752.562.732.739,700
Nov 02, 20202.482.482.442.472.4710,500
Oct 30, 20202.602.632.422.452.4518,200
Oct 29, 20202.522.622.492.622.6214,300
Oct 28, 20202.522.622.452.502.5011,100
Oct 27, 20203.133.132.622.622.6220,800
Oct 26, 20203.003.072.803.073.0745,700
Oct 23, 20202.652.952.652.852.8532,300
Oct 22, 20202.472.742.472.562.5623,900
Oct 21, 20202.502.582.462.472.4724,400
Oct 20, 20202.652.652.542.542.5423,100
Oct 19, 20202.682.712.652.712.7113,700
Oct 16, 20202.652.752.652.722.721,600
Oct 15, 20202.652.782.652.782.7817,100
Oct 14, 20202.622.682.622.652.658,200
Oct 13, 20202.692.692.622.622.621,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...