U.S. markets open in 3 hours 16 minutes
S&P Futures
3,857.50+38.25(+1.00%)Dow Futures
31,942.00+166.00(+0.52%)Nasdaq Futures
12,558.75+261.50(+2.13%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 08, 2021 | 6.00 | 6.17 | 6.00 | 6.17 | 6.17 | 4,300 |
| Mar 05, 2021 | 6.06 | 6.14 | 5.80 | 5.94 | 5.94 | 8,100 |
| Mar 04, 2021 | 6.06 | 6.15 | 5.75 | 5.75 | 5.75 | 8,500 |
| Mar 03, 2021 | 5.85 | 6.13 | 5.85 | 5.92 | 5.92 | 29,600 |
| Mar 02, 2021 | 5.51 | 5.80 | 5.51 | 5.73 | 5.73 | 13,700 |
| Mar 01, 2021 | 5.61 | 5.68 | 5.50 | 5.51 | 5.51 | 24,700 |
| Feb 26, 2021 | 5.50 | 5.67 | 5.50 | 5.51 | 5.51 | 16,600 |
| Feb 25, 2021 | 5.46 | 5.65 | 5.46 | 5.54 | 5.54 | 8,400 |
| Feb 24, 2021 | 5.14 | 5.59 | 5.10 | 5.35 | 5.35 | 16,600 |
| Feb 23, 2021 | 5.53 | 5.61 | 5.08 | 5.30 | 5.30 | 14,200 |
| Feb 22, 2021 | 5.46 | 5.61 | 5.45 | 5.59 | 5.59 | 3,000 |
| Feb 19, 2021 | 5.58 | 5.58 | 5.36 | 5.54 | 5.54 | 6,800 |
| Feb 18, 2021 | 5.49 | 5.69 | 5.44 | 5.68 | 5.68 | 24,000 |
| Feb 17, 2021 | 5.49 | 5.49 | 5.35 | 5.46 | 5.46 | 6,800 |
| Feb 16, 2021 | 5.31 | 5.46 | 5.25 | 5.46 | 5.46 | 7,600 |
| Feb 12, 2021 | 5.41 | 5.41 | 4.96 | 4.96 | 4.96 | 47,500 |
| Feb 11, 2021 | 5.34 | 5.48 | 5.25 | 5.39 | 5.39 | 9,000 |
| Feb 10, 2021 | 5.19 | 5.34 | 5.19 | 5.34 | 5.34 | 4,400 |
| Feb 09, 2021 | 5.26 | 5.30 | 5.08 | 5.22 | 5.22 | 7,000 |
| Feb 08, 2021 | 5.15 | 5.24 | 5.13 | 5.23 | 5.23 | 7,600 |
| Feb 05, 2021 | 5.14 | 5.18 | 5.02 | 5.11 | 5.11 | 23,000 |
| Feb 04, 2021 | 4.94 | 5.20 | 4.87 | 5.04 | 5.04 | 31,100 |
| Feb 03, 2021 | 4.73 | 4.99 | 4.71 | 4.94 | 4.94 | 21,800 |
| Feb 02, 2021 | 4.53 | 4.74 | 4.53 | 4.66 | 4.66 | 5,200 |
| Feb 01, 2021 | 4.50 | 4.60 | 4.35 | 4.57 | 4.57 | 13,600 |
| Jan 29, 2021 | 4.48 | 4.62 | 4.48 | 4.53 | 4.53 | 7,200 |
| Jan 28, 2021 | 4.46 | 4.58 | 4.37 | 4.55 | 4.55 | 14,700 |
| Jan 27, 2021 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | 14,200 |
| Jan 26, 2021 | 4.47 | 4.51 | 4.36 | 4.40 | 4.40 | 9,000 |
| Jan 25, 2021 | 4.55 | 4.59 | 4.22 | 4.40 | 4.40 | 32,300 |
| Jan 22, 2021 | 4.83 | 4.83 | 4.60 | 4.64 | 4.64 | 28,900 |
| Jan 21, 2021 | 4.83 | 4.93 | 4.78 | 4.81 | 4.81 | 13,100 |
| Jan 20, 2021 | 4.87 | 4.92 | 4.82 | 4.90 | 4.90 | 15,900 |
| Jan 19, 2021 | 4.88 | 4.88 | 4.69 | 4.87 | 4.87 | 11,800 |
| Jan 15, 2021 | 4.80 | 4.87 | 4.62 | 4.80 | 4.80 | 21,000 |
| Jan 14, 2021 | 4.82 | 4.95 | 4.76 | 4.87 | 4.87 | 15,800 |
| Jan 13, 2021 | 4.92 | 4.92 | 4.84 | 4.85 | 4.85 | 7,400 |
| Jan 12, 2021 | 4.78 | 4.90 | 4.77 | 4.90 | 4.90 | 10,800 |
| Jan 11, 2021 | 4.60 | 4.78 | 4.54 | 4.74 | 4.74 | 17,600 |
| Jan 08, 2021 | 4.59 | 4.63 | 4.52 | 4.55 | 4.55 | 19,300 |
| Jan 07, 2021 | 4.48 | 4.60 | 4.41 | 4.53 | 4.53 | 19,000 |
| Jan 06, 2021 | 4.38 | 4.66 | 4.38 | 4.57 | 4.57 | 21,600 |
| Jan 05, 2021 | 4.05 | 4.38 | 4.05 | 4.38 | 4.38 | 35,800 |
| Jan 04, 2021 | 3.75 | 4.02 | 3.75 | 4.00 | 4.00 | 73,300 |
| Dec 31, 2020 | 3.65 | 3.77 | 3.56 | 3.64 | 3.64 | 28,200 |
| Dec 30, 2020 | 3.59 | 3.67 | 3.47 | 3.67 | 3.67 | 23,700 |
| Dec 29, 2020 | 3.46 | 3.60 | 3.46 | 3.56 | 3.56 | 27,700 |
| Dec 28, 2020 | 3.62 | 3.64 | 3.45 | 3.55 | 3.55 | 47,700 |
| Dec 24, 2020 | 3.80 | 3.90 | 3.78 | 3.78 | 3.78 | 17,200 |
| Dec 23, 2020 | 3.93 | 3.96 | 3.76 | 3.80 | 3.80 | 10,200 |
| Dec 22, 2020 | 4.15 | 4.15 | 3.65 | 3.83 | 3.83 | 34,200 |
| Dec 21, 2020 | 4.15 | 4.16 | 4.00 | 4.10 | 4.10 | 19,000 |
| Dec 18, 2020 | 4.02 | 4.11 | 4.01 | 4.01 | 4.01 | 14,600 |
| Dec 17, 2020 | 4.08 | 4.17 | 4.05 | 4.11 | 4.11 | 3,500 |
| Dec 16, 2020 | 4.05 | 4.18 | 4.05 | 4.06 | 4.06 | 3,100 |
| Dec 15, 2020 | 4.07 | 4.14 | 4.05 | 4.05 | 4.05 | 7,800 |
| Dec 14, 2020 | 3.85 | 4.24 | 3.85 | 4.15 | 4.15 | 43,500 |
| Dec 11, 2020 | 4.12 | 4.24 | 3.85 | 3.95 | 3.95 | 31,500 |
| Dec 10, 2020 | 4.20 | 4.30 | 4.01 | 4.22 | 4.22 | 98,900 |
| Dec 09, 2020 | 3.66 | 3.75 | 3.63 | 3.72 | 3.72 | 21,700 |
| Dec 08, 2020 | 3.61 | 3.76 | 3.58 | 3.74 | 3.74 | 19,800 |
| Dec 07, 2020 | 3.54 | 3.78 | 3.51 | 3.52 | 3.52 | 40,100 |
| Dec 04, 2020 | 3.33 | 3.54 | 3.33 | 3.52 | 3.52 | 13,900 |
| Dec 03, 2020 | 3.37 | 3.38 | 3.29 | 3.37 | 3.37 | 9,700 |
| Dec 02, 2020 | 3.40 | 3.40 | 3.12 | 3.25 | 3.25 | 19,400 |
| Dec 01, 2020 | 3.40 | 3.45 | 3.27 | 3.27 | 3.27 | 12,900 |
| Nov 30, 2020 | 3.69 | 3.69 | 3.21 | 3.30 | 3.30 | 33,700 |
| Nov 27, 2020 | 3.67 | 3.75 | 3.65 | 3.71 | 3.71 | 5,800 |
| Nov 25, 2020 | 3.45 | 3.65 | 3.45 | 3.63 | 3.63 | 14,300 |
| Nov 24, 2020 | 3.31 | 3.50 | 3.31 | 3.44 | 3.44 | 12,600 |
| Nov 23, 2020 | 3.20 | 3.39 | 3.20 | 3.37 | 3.37 | 17,800 |
| Nov 20, 2020 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | 3,300 |
| Nov 19, 2020 | 3.15 | 3.25 | 3.15 | 3.21 | 3.21 | 7,100 |
| Nov 18, 2020 | 3.03 | 3.25 | 3.01 | 3.20 | 3.20 | 30,900 |
| Nov 17, 2020 | 3.01 | 3.01 | 2.96 | 3.01 | 3.01 | 15,700 |
| Nov 16, 2020 | 2.95 | 3.01 | 2.94 | 2.96 | 2.96 | 10,500 |
| Nov 13, 2020 | 2.93 | 3.03 | 2.89 | 2.89 | 2.89 | 13,400 |
| Nov 12, 2020 | 2.94 | 2.96 | 2.87 | 2.95 | 2.95 | 8,900 |
| Nov 11, 2020 | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | 3,500 |
| Nov 10, 2020 | 2.96 | 2.99 | 2.88 | 2.94 | 2.94 | 4,600 |
| Nov 09, 2020 | 2.99 | 2.99 | 2.82 | 2.85 | 2.85 | 12,900 |
| Nov 06, 2020 | 2.75 | 2.82 | 2.73 | 2.80 | 2.80 | 13,000 |
| Nov 05, 2020 | 2.51 | 2.64 | 2.51 | 2.64 | 2.64 | 9,600 |
| Nov 04, 2020 | 2.65 | 2.67 | 2.51 | 2.55 | 2.55 | 6,200 |
| Nov 03, 2020 | 2.57 | 2.75 | 2.56 | 2.73 | 2.73 | 9,700 |
| Nov 02, 2020 | 2.48 | 2.48 | 2.44 | 2.47 | 2.47 | 10,500 |
| Oct 30, 2020 | 2.60 | 2.63 | 2.42 | 2.45 | 2.45 | 18,200 |
| Oct 29, 2020 | 2.52 | 2.62 | 2.49 | 2.62 | 2.62 | 14,300 |
| Oct 28, 2020 | 2.52 | 2.62 | 2.45 | 2.50 | 2.50 | 11,100 |
| Oct 27, 2020 | 3.13 | 3.13 | 2.62 | 2.62 | 2.62 | 20,800 |
| Oct 26, 2020 | 3.00 | 3.07 | 2.80 | 3.07 | 3.07 | 45,700 |
| Oct 23, 2020 | 2.65 | 2.95 | 2.65 | 2.85 | 2.85 | 32,300 |
| Oct 22, 2020 | 2.47 | 2.74 | 2.47 | 2.56 | 2.56 | 23,900 |
| Oct 21, 2020 | 2.50 | 2.58 | 2.46 | 2.47 | 2.47 | 24,400 |
| Oct 20, 2020 | 2.65 | 2.65 | 2.54 | 2.54 | 2.54 | 23,100 |
| Oct 19, 2020 | 2.68 | 2.71 | 2.65 | 2.71 | 2.71 | 13,700 |
| Oct 16, 2020 | 2.65 | 2.75 | 2.65 | 2.72 | 2.72 | 1,600 |
| Oct 15, 2020 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | 17,100 |
| Oct 14, 2020 | 2.62 | 2.68 | 2.62 | 2.65 | 2.65 | 8,200 |
| Oct 13, 2020 | 2.69 | 2.69 | 2.62 | 2.62 | 2.62 | 1,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
