RNGR - Ranger Energy Services, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20207.047.797.077.657.6525,824
Jan 21, 20207.197.257.067.257.257,300
Jan 17, 20207.277.277.057.217.2126,700
Jan 16, 20207.107.187.097.157.153,300
Jan 15, 20206.857.196.857.097.0911,300
Jan 14, 20206.897.256.887.157.1515,500
Jan 13, 20207.297.296.997.157.1512,200
Jan 10, 20206.877.296.697.297.2915,300
Jan 09, 20207.177.176.747.037.0333,800
Jan 08, 20207.347.367.007.197.1915,500
Jan 07, 20207.107.417.077.417.4118,700
Jan 06, 20207.287.347.057.247.2424,900
Jan 03, 20206.497.406.277.367.3625,600
Jan 02, 20206.506.596.256.256.2510,100
Dec 31, 20196.476.695.916.446.4421,400
Dec 30, 20196.606.806.316.476.4727,100
Dec 27, 20196.716.936.666.666.6619,600
Dec 26, 20196.927.206.716.956.9521,100
Dec 24, 20196.807.136.766.906.9011,300
Dec 23, 20197.007.006.276.656.6545,200
Dec 20, 20196.767.186.767.107.1014,800
Dec 19, 20197.007.226.766.766.7623,600
Dec 18, 20197.007.026.806.866.8614,400
Dec 17, 20197.007.146.776.776.7721,000
Dec 16, 20196.997.076.917.007.0028,400
Dec 13, 20196.857.006.857.007.0010,400
Dec 12, 20196.766.846.666.846.841,100
Dec 11, 20196.976.976.766.966.96500
Dec 10, 20196.886.996.876.896.893,400
Dec 09, 20197.247.256.506.566.5688,600
Dec 06, 20197.397.407.117.117.114,800
Dec 05, 20197.367.406.987.247.2414,300
Dec 04, 20197.237.407.197.197.197,700
Dec 03, 20197.407.406.977.257.2510,400
Dec 02, 20197.357.387.207.207.202,900
Nov 29, 20197.087.477.087.337.337,400
Nov 27, 20196.817.126.747.057.057,600
Nov 26, 20196.656.656.656.656.65100
Nov 25, 20196.246.795.996.656.654,200
Nov 22, 20196.246.756.246.756.752,200
Nov 21, 20196.436.616.436.616.61400
Nov 20, 20196.196.796.156.386.3823,700
Nov 19, 20195.936.205.936.206.2011,100
Nov 18, 20196.126.145.966.136.137,400
Nov 15, 20196.006.155.726.156.1521,300
Nov 14, 20196.006.176.006.016.015,000
Nov 13, 20196.006.006.006.006.00300
Nov 12, 20196.146.216.006.036.035,400
Nov 11, 20196.016.325.976.016.0134,300
Nov 08, 20195.886.005.885.995.9911,800
Nov 07, 20195.775.805.775.805.801,300
Nov 06, 20195.755.805.655.775.777,600
Nov 05, 20195.735.775.725.775.773,500
Nov 04, 20195.505.785.455.735.736,500
Nov 01, 20195.255.505.235.465.464,700
Oct 31, 20195.165.505.135.505.5017,100
Oct 30, 20195.175.235.135.205.202,900
Oct 29, 20195.005.175.005.065.0615,700
Oct 28, 20195.005.234.785.005.0021,300
Oct 25, 20194.955.084.774.774.7719,000
Oct 24, 20195.005.074.904.954.954,900
Oct 23, 20195.355.355.025.065.065,800
Oct 22, 20195.395.405.395.405.40400
Oct 21, 20195.795.835.325.405.4011,000
Oct 18, 20196.156.155.625.945.945,400
Oct 17, 20196.526.525.665.725.729,800
Oct 16, 20195.415.975.205.865.8617,600
Oct 15, 20195.825.825.825.825.82100
Oct 14, 20196.096.145.815.825.822,800
Oct 11, 20196.246.245.935.965.963,400
Oct 10, 20196.226.226.226.226.22100
Oct 09, 20196.396.396.096.226.222,500
Oct 08, 20196.236.386.186.386.382,900
Oct 07, 20196.366.386.156.156.154,100
Oct 04, 20196.506.506.436.446.442,000
Oct 03, 20196.476.476.476.476.47100
Oct 02, 20196.536.556.466.476.472,600
Oct 01, 20196.356.526.356.516.511,200
Sep 30, 20196.296.486.296.456.453,100
Sep 27, 20196.616.616.466.466.46900
Sep 26, 20196.496.496.276.486.483,900
Sep 25, 20196.726.746.456.456.455,000
Sep 24, 20196.276.496.276.496.49900
Sep 23, 20196.486.626.476.626.623,300
Sep 20, 20196.526.646.486.646.644,600
Sep 19, 20196.546.586.476.476.474,600
Sep 18, 20196.526.566.476.476.478,000
Sep 17, 20196.646.646.496.526.526,500
Sep 16, 20196.606.676.526.676.675,400
Sep 13, 20196.586.586.516.526.526,000
Sep 12, 20196.516.596.516.596.592,200
Sep 11, 20196.186.606.186.606.605,200
Sep 10, 20196.576.576.516.556.553,900
Sep 09, 20196.516.576.506.576.573,900
Sep 06, 20196.506.546.476.506.504,600
Sep 05, 20196.486.526.476.526.524,400
Sep 04, 20196.356.356.356.356.35-
Sep 03, 20196.426.426.256.356.354,000
Aug 30, 20196.526.526.316.376.375,800
Aug 29, 20196.486.546.476.486.486,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...