RNGR - Ranger Energy Services, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2020 | 7.04 | 7.79 | 7.07 | 7.65 | 7.65 | 25,824 |
| Jan 21, 2020 | 7.19 | 7.25 | 7.06 | 7.25 | 7.25 | 7,300 |
| Jan 17, 2020 | 7.27 | 7.27 | 7.05 | 7.21 | 7.21 | 26,700 |
| Jan 16, 2020 | 7.10 | 7.18 | 7.09 | 7.15 | 7.15 | 3,300 |
| Jan 15, 2020 | 6.85 | 7.19 | 6.85 | 7.09 | 7.09 | 11,300 |
| Jan 14, 2020 | 6.89 | 7.25 | 6.88 | 7.15 | 7.15 | 15,500 |
| Jan 13, 2020 | 7.29 | 7.29 | 6.99 | 7.15 | 7.15 | 12,200 |
| Jan 10, 2020 | 6.87 | 7.29 | 6.69 | 7.29 | 7.29 | 15,300 |
| Jan 09, 2020 | 7.17 | 7.17 | 6.74 | 7.03 | 7.03 | 33,800 |
| Jan 08, 2020 | 7.34 | 7.36 | 7.00 | 7.19 | 7.19 | 15,500 |
| Jan 07, 2020 | 7.10 | 7.41 | 7.07 | 7.41 | 7.41 | 18,700 |
| Jan 06, 2020 | 7.28 | 7.34 | 7.05 | 7.24 | 7.24 | 24,900 |
| Jan 03, 2020 | 6.49 | 7.40 | 6.27 | 7.36 | 7.36 | 25,600 |
| Jan 02, 2020 | 6.50 | 6.59 | 6.25 | 6.25 | 6.25 | 10,100 |
| Dec 31, 2019 | 6.47 | 6.69 | 5.91 | 6.44 | 6.44 | 21,400 |
| Dec 30, 2019 | 6.60 | 6.80 | 6.31 | 6.47 | 6.47 | 27,100 |
| Dec 27, 2019 | 6.71 | 6.93 | 6.66 | 6.66 | 6.66 | 19,600 |
| Dec 26, 2019 | 6.92 | 7.20 | 6.71 | 6.95 | 6.95 | 21,100 |
| Dec 24, 2019 | 6.80 | 7.13 | 6.76 | 6.90 | 6.90 | 11,300 |
| Dec 23, 2019 | 7.00 | 7.00 | 6.27 | 6.65 | 6.65 | 45,200 |
| Dec 20, 2019 | 6.76 | 7.18 | 6.76 | 7.10 | 7.10 | 14,800 |
| Dec 19, 2019 | 7.00 | 7.22 | 6.76 | 6.76 | 6.76 | 23,600 |
| Dec 18, 2019 | 7.00 | 7.02 | 6.80 | 6.86 | 6.86 | 14,400 |
| Dec 17, 2019 | 7.00 | 7.14 | 6.77 | 6.77 | 6.77 | 21,000 |
| Dec 16, 2019 | 6.99 | 7.07 | 6.91 | 7.00 | 7.00 | 28,400 |
| Dec 13, 2019 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 10,400 |
| Dec 12, 2019 | 6.76 | 6.84 | 6.66 | 6.84 | 6.84 | 1,100 |
| Dec 11, 2019 | 6.97 | 6.97 | 6.76 | 6.96 | 6.96 | 500 |
| Dec 10, 2019 | 6.88 | 6.99 | 6.87 | 6.89 | 6.89 | 3,400 |
| Dec 09, 2019 | 7.24 | 7.25 | 6.50 | 6.56 | 6.56 | 88,600 |
| Dec 06, 2019 | 7.39 | 7.40 | 7.11 | 7.11 | 7.11 | 4,800 |
| Dec 05, 2019 | 7.36 | 7.40 | 6.98 | 7.24 | 7.24 | 14,300 |
| Dec 04, 2019 | 7.23 | 7.40 | 7.19 | 7.19 | 7.19 | 7,700 |
| Dec 03, 2019 | 7.40 | 7.40 | 6.97 | 7.25 | 7.25 | 10,400 |
| Dec 02, 2019 | 7.35 | 7.38 | 7.20 | 7.20 | 7.20 | 2,900 |
| Nov 29, 2019 | 7.08 | 7.47 | 7.08 | 7.33 | 7.33 | 7,400 |
| Nov 27, 2019 | 6.81 | 7.12 | 6.74 | 7.05 | 7.05 | 7,600 |
| Nov 26, 2019 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 100 |
| Nov 25, 2019 | 6.24 | 6.79 | 5.99 | 6.65 | 6.65 | 4,200 |
| Nov 22, 2019 | 6.24 | 6.75 | 6.24 | 6.75 | 6.75 | 2,200 |
| Nov 21, 2019 | 6.43 | 6.61 | 6.43 | 6.61 | 6.61 | 400 |
| Nov 20, 2019 | 6.19 | 6.79 | 6.15 | 6.38 | 6.38 | 23,700 |
| Nov 19, 2019 | 5.93 | 6.20 | 5.93 | 6.20 | 6.20 | 11,100 |
| Nov 18, 2019 | 6.12 | 6.14 | 5.96 | 6.13 | 6.13 | 7,400 |
| Nov 15, 2019 | 6.00 | 6.15 | 5.72 | 6.15 | 6.15 | 21,300 |
| Nov 14, 2019 | 6.00 | 6.17 | 6.00 | 6.01 | 6.01 | 5,000 |
| Nov 13, 2019 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| Nov 12, 2019 | 6.14 | 6.21 | 6.00 | 6.03 | 6.03 | 5,400 |
| Nov 11, 2019 | 6.01 | 6.32 | 5.97 | 6.01 | 6.01 | 34,300 |
| Nov 08, 2019 | 5.88 | 6.00 | 5.88 | 5.99 | 5.99 | 11,800 |
| Nov 07, 2019 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 1,300 |
| Nov 06, 2019 | 5.75 | 5.80 | 5.65 | 5.77 | 5.77 | 7,600 |
| Nov 05, 2019 | 5.73 | 5.77 | 5.72 | 5.77 | 5.77 | 3,500 |
| Nov 04, 2019 | 5.50 | 5.78 | 5.45 | 5.73 | 5.73 | 6,500 |
| Nov 01, 2019 | 5.25 | 5.50 | 5.23 | 5.46 | 5.46 | 4,700 |
| Oct 31, 2019 | 5.16 | 5.50 | 5.13 | 5.50 | 5.50 | 17,100 |
| Oct 30, 2019 | 5.17 | 5.23 | 5.13 | 5.20 | 5.20 | 2,900 |
| Oct 29, 2019 | 5.00 | 5.17 | 5.00 | 5.06 | 5.06 | 15,700 |
| Oct 28, 2019 | 5.00 | 5.23 | 4.78 | 5.00 | 5.00 | 21,300 |
| Oct 25, 2019 | 4.95 | 5.08 | 4.77 | 4.77 | 4.77 | 19,000 |
| Oct 24, 2019 | 5.00 | 5.07 | 4.90 | 4.95 | 4.95 | 4,900 |
| Oct 23, 2019 | 5.35 | 5.35 | 5.02 | 5.06 | 5.06 | 5,800 |
| Oct 22, 2019 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 400 |
| Oct 21, 2019 | 5.79 | 5.83 | 5.32 | 5.40 | 5.40 | 11,000 |
| Oct 18, 2019 | 6.15 | 6.15 | 5.62 | 5.94 | 5.94 | 5,400 |
| Oct 17, 2019 | 6.52 | 6.52 | 5.66 | 5.72 | 5.72 | 9,800 |
| Oct 16, 2019 | 5.41 | 5.97 | 5.20 | 5.86 | 5.86 | 17,600 |
| Oct 15, 2019 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 100 |
| Oct 14, 2019 | 6.09 | 6.14 | 5.81 | 5.82 | 5.82 | 2,800 |
| Oct 11, 2019 | 6.24 | 6.24 | 5.93 | 5.96 | 5.96 | 3,400 |
| Oct 10, 2019 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 100 |
| Oct 09, 2019 | 6.39 | 6.39 | 6.09 | 6.22 | 6.22 | 2,500 |
| Oct 08, 2019 | 6.23 | 6.38 | 6.18 | 6.38 | 6.38 | 2,900 |
| Oct 07, 2019 | 6.36 | 6.38 | 6.15 | 6.15 | 6.15 | 4,100 |
| Oct 04, 2019 | 6.50 | 6.50 | 6.43 | 6.44 | 6.44 | 2,000 |
| Oct 03, 2019 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 100 |
| Oct 02, 2019 | 6.53 | 6.55 | 6.46 | 6.47 | 6.47 | 2,600 |
| Oct 01, 2019 | 6.35 | 6.52 | 6.35 | 6.51 | 6.51 | 1,200 |
| Sep 30, 2019 | 6.29 | 6.48 | 6.29 | 6.45 | 6.45 | 3,100 |
| Sep 27, 2019 | 6.61 | 6.61 | 6.46 | 6.46 | 6.46 | 900 |
| Sep 26, 2019 | 6.49 | 6.49 | 6.27 | 6.48 | 6.48 | 3,900 |
| Sep 25, 2019 | 6.72 | 6.74 | 6.45 | 6.45 | 6.45 | 5,000 |
| Sep 24, 2019 | 6.27 | 6.49 | 6.27 | 6.49 | 6.49 | 900 |
| Sep 23, 2019 | 6.48 | 6.62 | 6.47 | 6.62 | 6.62 | 3,300 |
| Sep 20, 2019 | 6.52 | 6.64 | 6.48 | 6.64 | 6.64 | 4,600 |
| Sep 19, 2019 | 6.54 | 6.58 | 6.47 | 6.47 | 6.47 | 4,600 |
| Sep 18, 2019 | 6.52 | 6.56 | 6.47 | 6.47 | 6.47 | 8,000 |
| Sep 17, 2019 | 6.64 | 6.64 | 6.49 | 6.52 | 6.52 | 6,500 |
| Sep 16, 2019 | 6.60 | 6.67 | 6.52 | 6.67 | 6.67 | 5,400 |
| Sep 13, 2019 | 6.58 | 6.58 | 6.51 | 6.52 | 6.52 | 6,000 |
| Sep 12, 2019 | 6.51 | 6.59 | 6.51 | 6.59 | 6.59 | 2,200 |
| Sep 11, 2019 | 6.18 | 6.60 | 6.18 | 6.60 | 6.60 | 5,200 |
| Sep 10, 2019 | 6.57 | 6.57 | 6.51 | 6.55 | 6.55 | 3,900 |
| Sep 09, 2019 | 6.51 | 6.57 | 6.50 | 6.57 | 6.57 | 3,900 |
| Sep 06, 2019 | 6.50 | 6.54 | 6.47 | 6.50 | 6.50 | 4,600 |
| Sep 05, 2019 | 6.48 | 6.52 | 6.47 | 6.52 | 6.52 | 4,400 |
| Sep 04, 2019 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Sep 03, 2019 | 6.42 | 6.42 | 6.25 | 6.35 | 6.35 | 4,000 |
| Aug 30, 2019 | 6.52 | 6.52 | 6.31 | 6.37 | 6.37 | 5,800 |
| Aug 29, 2019 | 6.48 | 6.54 | 6.47 | 6.48 | 6.48 | 6,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...