Ranger Energy Services, Inc. (RNGR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

8.90

+0.06

(+0.68%)

At close: 04:00PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	8.90	8.90	8.77	8.90	8.90	4,100
Aug 11, 2022	8.98	9.00	8.84	8.84	8.84	15,600
Aug 10, 2022	8.92	9.00	8.73	8.98	8.98	24,600
Aug 09, 2022	8.92	9.02	8.92	8.96	8.96	14,900
Aug 08, 2022	8.96	9.00	8.84	8.98	8.98	11,900
Aug 05, 2022	8.83	8.97	8.81	8.87	8.87	5,100
Aug 04, 2022	9.11	9.11	8.80	8.83	8.83	8,700
Aug 03, 2022	8.85	8.95	8.81	8.90	8.90	25,600
Aug 02, 2022	8.76	8.92	8.67	8.91	8.91	13,400
Aug 01, 2022	9.10	9.20	8.65	8.78	8.78	43,700
Jul 29, 2022	9.21	9.26	9.05	9.19	9.19	24,400
Jul 28, 2022	9.32	9.32	9.01	9.15	9.15	13,300
Jul 27, 2022	9.59	9.59	9.30	9.40	9.40	30,400
Jul 26, 2022	9.50	9.64	9.48	9.62	9.62	11,300
Jul 25, 2022	9.48	9.52	9.42	9.52	9.52	13,200
Jul 22, 2022	9.57	9.57	9.29	9.43	9.43	3,900
Jul 21, 2022	9.44	9.60	9.39	9.52	9.52	4,900
Jul 20, 2022	9.56	9.62	9.50	9.60	9.60	10,400
Jul 19, 2022	9.81	9.81	9.55	9.56	9.56	23,000
Jul 18, 2022	9.58	9.91	9.41	9.74	9.74	31,100
Jul 15, 2022	9.22	9.54	9.22	9.47	9.47	22,700
Jul 14, 2022	9.39	9.58	9.16	9.41	9.41	15,500
Jul 13, 2022	9.60	9.74	9.37	9.45	9.45	29,300
Jul 12, 2022	10.02	10.36	9.63	9.73	9.73	51,600
Jul 11, 2022	10.36	10.40	9.92	10.02	10.02	36,800
Jul 08, 2022	10.42	10.42	10.08	10.31	10.31	3,300
Jul 07, 2022	10.37	10.56	10.15	10.33	10.33	41,500
Jul 06, 2022	10.02	10.27	9.52	10.16	10.16	43,500
Jul 05, 2022	10.36	10.44	9.34	10.19	10.19	112,400
Jul 01, 2022	10.11	10.54	10.11	10.35	10.35	72,400
Jun 30, 2022	10.11	10.17	10.11	10.14	10.14	10,200
Jun 29, 2022	10.19	10.30	10.11	10.23	10.23	34,500
Jun 28, 2022	10.40	10.40	10.11	10.28	10.28	20,500
Jun 27, 2022	10.28	10.40	10.15	10.33	10.33	31,400
Jun 24, 2022	10.09	10.38	10.01	10.16	10.16	31,000
Jun 23, 2022	10.27	10.27	10.01	10.15	10.15	46,100
Jun 22, 2022	10.17	10.21	9.93	10.11	10.11	110,100
Jun 21, 2022	10.39	10.39	10.21	10.28	10.28	68,700
Jun 17, 2022	10.43	10.50	10.01	10.37	10.37	370,400
Jun 16, 2022	10.26	10.42	10.16	10.38	10.38	106,700
Jun 15, 2022	10.30	10.45	10.14	10.39	10.39	78,900
Jun 14, 2022	10.34	10.49	10.12	10.13	10.13	31,800
Jun 13, 2022	10.15	10.60	10.00	10.18	10.18	62,600
Jun 10, 2022	10.28	10.63	10.03	10.17	10.17	46,900
Jun 09, 2022	10.71	10.80	10.24	10.29	10.29	72,500
Jun 08, 2022	10.42	10.81	10.27	10.79	10.79	49,100
Jun 07, 2022	10.42	10.71	10.28	10.48	10.48	55,900
Jun 06, 2022	10.75	10.80	10.27	10.47	10.47	95,100
Jun 03, 2022	10.75	10.84	10.66	10.75	10.75	40,600
Jun 02, 2022	10.46	10.85	10.34	10.73	10.73	130,000
Jun 01, 2022	10.50	10.54	10.34	10.49	10.49	70,800
May 31, 2022	10.50	10.92	10.42	10.48	10.48	65,800
May 27, 2022	10.90	10.98	10.75	10.86	10.86	20,700
May 26, 2022	10.70	10.85	10.56	10.78	10.78	24,900
May 25, 2022	10.65	10.83	10.53	10.59	10.59	51,100
May 24, 2022	10.55	10.80	10.45	10.75	10.75	35,200
May 23, 2022	10.00	10.69	9.96	10.69	10.69	70,900
May 20, 2022	9.72	9.93	9.72	9.93	9.93	12,000
May 19, 2022	9.48	10.00	9.48	9.70	9.70	35,200
May 18, 2022	9.99	10.00	9.95	10.00	10.00	15,200
May 17, 2022	9.99	10.00	9.96	10.00	10.00	20,900
May 16, 2022	9.75	10.00	9.71	10.00	10.00	15,100
May 13, 2022	9.52	9.87	9.52	9.81	9.81	15,100
May 12, 2022	9.56	9.70	9.39	9.66	9.66	13,900
May 11, 2022	9.80	9.98	9.52	9.81	9.81	24,600
May 10, 2022	9.80	10.00	9.51	9.85	9.85	75,000
May 09, 2022	9.52	9.81	9.26	9.72	9.72	91,300
May 06, 2022	9.43	10.07	9.36	9.69	9.69	151,000
May 05, 2022	9.44	9.44	9.29	9.44	9.44	11,000
May 04, 2022	9.39	9.44	9.31	9.41	9.41	19,800
May 03, 2022	8.70	9.62	8.70	9.35	9.35	34,500
May 02, 2022	10.13	10.13	9.31	9.48	9.48	31,600
Apr 29, 2022	9.63	10.12	9.63	10.12	10.12	16,800
Apr 28, 2022	9.41	10.01	9.41	9.82	9.82	15,700
Apr 27, 2022	9.29	9.74	9.26	9.52	9.52	9,900
Apr 26, 2022	9.06	9.24	8.40	9.17	9.17	674,000
Apr 25, 2022	9.45	9.45	8.98	9.07	9.07	31,700
Apr 22, 2022	9.35	9.68	8.96	9.35	9.35	31,500
Apr 21, 2022	9.77	9.86	9.34	9.44	9.44	18,100
Apr 20, 2022	9.77	10.02	9.75	9.77	9.77	17,900
Apr 19, 2022	9.98	10.09	9.79	9.80	9.80	17,900
Apr 18, 2022	10.31	10.31	9.90	9.95	9.95	39,000
Apr 14, 2022	9.99	10.06	9.99	10.06	10.06	27,700
Apr 13, 2022	10.09	10.09	9.99	9.99	9.99	10,400
Apr 12, 2022	10.08	10.16	9.86	9.94	9.94	18,900
Apr 11, 2022	10.13	10.13	10.06	10.08	10.08	5,200
Apr 08, 2022	10.10	10.14	10.06	10.10	10.10	6,600
Apr 07, 2022	10.11	10.25	9.80	10.18	10.18	19,900
Apr 06, 2022	10.14	10.42	9.77	10.10	10.10	28,700
Apr 05, 2022	10.21	10.35	9.99	10.06	10.06	36,100
Apr 04, 2022	10.31	10.67	10.16	10.23	10.23	36,900
Apr 01, 2022	11.05	11.05	10.07	10.40	10.40	142,500
Mar 31, 2022	10.32	10.41	10.15	10.25	10.25	66,300
Mar 30, 2022	10.77	10.77	10.11	10.48	10.48	64,700
Mar 29, 2022	10.85	10.99	10.28	10.57	10.57	25,700
Mar 28, 2022	11.20	11.20	10.88	11.00	11.00	28,700
Mar 25, 2022	11.06	11.25	10.98	11.01	11.01	19,100
Mar 24, 2022	11.51	11.53	10.99	11.10	11.10	12,000
Mar 23, 2022	11.50	11.73	11.47	11.58	11.58	13,300
Mar 22, 2022	11.70	11.85	11.33	11.47	11.47	11,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Ranger Energy Services, Inc. (RNGR)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)